Identifier on Bithumb: KRW-SWAP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
101.1344 KRW |
157,342.0187 SWAP |
103.0000 KRW |
100.0000 KRW |
104.0000 KRW |
100.0000 KRW |
| 2025-10-15 |
103.0035 KRW |
214,981.8110 SWAP |
105.0000 KRW |
101.0000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2025-10-14 |
105.3480 KRW |
284,429.9341 SWAP |
102.0000 KRW |
102.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-10-13 |
102.1982 KRW |
96,447.9953 SWAP |
102.0000 KRW |
101.0000 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-10-12 |
100.1924 KRW |
149,690.7118 SWAP |
98.5500 KRW |
98.5500 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-10-11 |
98.8552 KRW |
311,654.9253 SWAP |
99.9800 KRW |
97.6300 KRW |
101.0000 KRW |
97.6300 KRW |
| 2025-10-10 |
108.4287 KRW |
598,215.1051 SWAP |
114.0000 KRW |
99.9900 KRW |
114.0000 KRW |
100.0000 KRW |
| 2025-10-09 |
115.0032 KRW |
87,148.4226 SWAP |
115.0000 KRW |
114.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-10-08 |
115.5646 KRW |
133,572.6677 SWAP |
115.0000 KRW |
115.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-10-07 |
114.1382 KRW |
53,320.1860 SWAP |
115.0000 KRW |
114.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-10-06 |
114.6965 KRW |
116,982.6990 SWAP |
115.0000 KRW |
114.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-10-05 |
114.9943 KRW |
90,083.3123 SWAP |
116.0000 KRW |
114.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-10-04 |
115.2166 KRW |
572,377.4872 SWAP |
114.0000 KRW |
114.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-10-03 |
114.7642 KRW |
97,578.0676 SWAP |
114.0000 KRW |
114.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-10-02 |
114.2064 KRW |
38,324.1275 SWAP |
115.0000 KRW |
113.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2025-10-01 |
111.0650 KRW |
66,676.4029 SWAP |
112.0000 KRW |
111.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-09-30 |
108.4991 KRW |
31,314.6505 SWAP |
109.0000 KRW |
108.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-09-29 |
109.0262 KRW |
76,335.9523 SWAP |
110.0000 KRW |
109.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-09-28 |
108.7108 KRW |
16,756.4395 SWAP |
109.0000 KRW |
108.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-09-27 |
110.0129 KRW |
38,631.6740 SWAP |
111.0000 KRW |
109.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-09-26 |
110.8296 KRW |
42,811.2085 SWAP |
111.0000 KRW |
110.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-09-25 |
111.3964 KRW |
170,292.1880 SWAP |
113.0000 KRW |
110.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-09-24 |
114.0471 KRW |
28,879.8020 SWAP |
115.0000 KRW |
113.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2025-09-23 |
115.1511 KRW |
17,385.3069 SWAP |
116.0000 KRW |
114.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-09-22 |
116.9768 KRW |
127,463.8659 SWAP |
118.0000 KRW |
116.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-09-21 |
122.2699 KRW |
288,276.4961 SWAP |
123.0000 KRW |
121.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2025-09-20 |
123.1430 KRW |
400,833.1222 SWAP |
122.0000 KRW |
121.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2025-09-19 |
121.4604 KRW |
52,927.7794 SWAP |
122.0000 KRW |
120.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-09-18 |
122.3276 KRW |
68,193.7613 SWAP |
121.0000 KRW |
121.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-09-17 |
122.2732 KRW |
1,293,633.4200 SWAP |
120.0000 KRW |
119.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2025-09-16 |
122.2564 KRW |
675,514.2927 SWAP |
124.0000 KRW |
120.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2025-09-15 |
128.8361 KRW |
9,454,421.2631 SWAP |
129.0000 KRW |
121.0000 KRW |
143.0000 KRW |
122.0000 KRW |
| 2025-09-14 |
122.2791 KRW |
169,530.9869 SWAP |
123.0000 KRW |
121.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-09-13 |
122.4994 KRW |
107,898.5664 SWAP |
122.0000 KRW |
121.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2025-09-12 |
118.7891 KRW |
280,939.3055 SWAP |
120.0000 KRW |
118.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-09-11 |
118.0237 KRW |
305,200.0151 SWAP |
119.0000 KRW |
117.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-09-10 |
120.4593 KRW |
42,521.7327 SWAP |
120.0000 KRW |
120.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-09-09 |
119.8830 KRW |
7,164.4660 SWAP |
119.0000 KRW |
119.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2025-09-08 |
121.1910 KRW |
124,861.8299 SWAP |
121.0000 KRW |
120.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-09-07 |
118.5210 KRW |
252,428.1813 SWAP |
118.0000 KRW |
116.0000 KRW |
120.0000 KRW |
116.0000 KRW |
| 2025-09-06 |
116.9908 KRW |
61,663.1334 SWAP |
117.0000 KRW |
116.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-09-05 |
117.0254 KRW |
176,685.8661 SWAP |
117.0000 KRW |
117.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-09-04 |
115.4283 KRW |
19,294.4394 SWAP |
115.0000 KRW |
114.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-09-03 |
115.0925 KRW |
36,861.2455 SWAP |
116.0000 KRW |
115.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-09-02 |
115.9135 KRW |
16,337.1019 SWAP |
116.0000 KRW |
114.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-09-01 |
115.2498 KRW |
327,029.5712 SWAP |
116.0000 KRW |
115.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-08-31 |
118.1624 KRW |
209,577.3797 SWAP |
117.0000 KRW |
117.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2025-08-30 |
117.8892 KRW |
28,271.2116 SWAP |
117.0000 KRW |
117.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-08-29 |
117.6588 KRW |
135,848.8699 SWAP |
118.0000 KRW |
117.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-08-28 |
119.6884 KRW |
82,748.4162 SWAP |
120.0000 KRW |
119.0000 KRW |
121.0000 KRW |
120.0000 KRW |