Identifier on Bithumb: KRW-SWAP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
152.9103 KRW |
323,860.0131 SWAP |
155.0000 KRW |
149.0000 KRW |
158.0000 KRW |
154.0000 KRW |
| 2025-03-17 |
159.5942 KRW |
998,779.8423 SWAP |
159.0000 KRW |
153.0000 KRW |
166.0000 KRW |
154.0000 KRW |
| 2025-03-16 |
157.3788 KRW |
2,431,185.0490 SWAP |
166.0000 KRW |
150.0000 KRW |
166.0000 KRW |
152.0000 KRW |
| 2025-03-15 |
157.8142 KRW |
6,295,278.7004 SWAP |
148.0000 KRW |
148.0000 KRW |
167.0000 KRW |
158.0000 KRW |
| 2025-03-14 |
140.5865 KRW |
72,231.8360 SWAP |
142.0000 KRW |
139.0000 KRW |
142.0000 KRW |
142.0000 KRW |
| 2025-03-13 |
137.5769 KRW |
133,476.0582 SWAP |
141.0000 KRW |
135.0000 KRW |
142.0000 KRW |
136.0000 KRW |
| 2025-03-12 |
138.2917 KRW |
168,753.4943 SWAP |
139.0000 KRW |
135.0000 KRW |
143.0000 KRW |
139.0000 KRW |
| 2025-03-11 |
136.7620 KRW |
114,106.9770 SWAP |
135.0000 KRW |
135.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2025-03-10 |
143.7450 KRW |
167,967.2097 SWAP |
146.0000 KRW |
140.0000 KRW |
147.0000 KRW |
143.0000 KRW |
| 2025-03-09 |
149.7559 KRW |
190,151.0988 SWAP |
156.0000 KRW |
148.0000 KRW |
156.0000 KRW |
148.0000 KRW |
| 2025-03-08 |
158.8321 KRW |
203,313.4828 SWAP |
157.0000 KRW |
154.0000 KRW |
166.0000 KRW |
157.0000 KRW |
| 2025-03-07 |
160.1778 KRW |
82,970.0593 SWAP |
161.0000 KRW |
159.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2025-03-06 |
163.1131 KRW |
44,092.0567 SWAP |
164.0000 KRW |
162.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2025-03-05 |
161.6071 KRW |
530,959.7618 SWAP |
170.0000 KRW |
154.0000 KRW |
170.0000 KRW |
163.0000 KRW |
| 2025-03-04 |
165.5440 KRW |
253,524.6755 SWAP |
162.0000 KRW |
159.0000 KRW |
172.0000 KRW |
167.0000 KRW |
| 2025-03-03 |
178.0202 KRW |
418,301.5077 SWAP |
182.0000 KRW |
171.0000 KRW |
185.0000 KRW |
173.0000 KRW |
| 2025-03-02 |
179.4642 KRW |
865,379.4154 SWAP |
178.0000 KRW |
171.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2025-03-01 |
173.8583 KRW |
157,310.7837 SWAP |
176.0000 KRW |
172.0000 KRW |
177.0000 KRW |
176.0000 KRW |
| 2025-02-28 |
172.7998 KRW |
525,592.7379 SWAP |
175.0000 KRW |
169.0000 KRW |
178.0000 KRW |
176.0000 KRW |
| 2025-02-27 |
180.9506 KRW |
948,315.9922 SWAP |
184.0000 KRW |
177.0000 KRW |
186.0000 KRW |
179.0000 KRW |
| 2025-02-26 |
181.2599 KRW |
702,317.6879 SWAP |
184.0000 KRW |
177.0000 KRW |
186.0000 KRW |
180.0000 KRW |
| 2025-02-25 |
187.4821 KRW |
4,037,592.9012 SWAP |
174.0000 KRW |
173.0000 KRW |
200.0000 KRW |
181.0000 KRW |
| 2025-02-24 |
191.3887 KRW |
733,201.5084 SWAP |
202.0000 KRW |
185.0000 KRW |
202.0000 KRW |
186.0000 KRW |
| 2025-02-23 |
205.2161 KRW |
1,678,696.9323 SWAP |
203.0000 KRW |
198.0000 KRW |
214.0000 KRW |
204.0000 KRW |
| 2025-02-22 |
206.8295 KRW |
2,285,746.8728 SWAP |
210.0000 KRW |
201.0000 KRW |
216.0000 KRW |
205.0000 KRW |
| 2025-02-21 |
202.0574 KRW |
483,604.7352 SWAP |
207.0000 KRW |
197.0000 KRW |
207.0000 KRW |
198.0000 KRW |
| 2025-02-20 |
205.9541 KRW |
674,960.9956 SWAP |
211.0000 KRW |
199.0000 KRW |
212.0000 KRW |
204.0000 KRW |
| 2025-02-19 |
208.4694 KRW |
357,966.8404 SWAP |
211.0000 KRW |
204.0000 KRW |
214.0000 KRW |
207.0000 KRW |
| 2025-02-18 |
216.1192 KRW |
375,197.5113 SWAP |
215.0000 KRW |
211.0000 KRW |
223.0000 KRW |
213.0000 KRW |
| 2025-02-17 |
221.7932 KRW |
139,834.1324 SWAP |
226.0000 KRW |
219.0000 KRW |
226.0000 KRW |
221.0000 KRW |
| 2025-02-16 |
221.7778 KRW |
304,706.8601 SWAP |
225.0000 KRW |
220.0000 KRW |
226.0000 KRW |
222.0000 KRW |
| 2025-02-15 |
225.0794 KRW |
131,565.2426 SWAP |
226.0000 KRW |
224.0000 KRW |
227.0000 KRW |
225.0000 KRW |
| 2025-02-14 |
223.5011 KRW |
334,913.7276 SWAP |
229.0000 KRW |
220.0000 KRW |
229.0000 KRW |
222.0000 KRW |
| 2025-02-13 |
231.5879 KRW |
1,013,278.4723 SWAP |
226.0000 KRW |
224.0000 KRW |
237.0000 KRW |
229.0000 KRW |
| 2025-02-12 |
217.2700 KRW |
563,676.9252 SWAP |
220.0000 KRW |
211.0000 KRW |
222.0000 KRW |
220.0000 KRW |
| 2025-02-11 |
222.3696 KRW |
1,973,409.4015 SWAP |
234.0000 KRW |
209.0000 KRW |
234.0000 KRW |
217.0000 KRW |
| 2025-02-10 |
250.7190 KRW |
23,106,799.7481 SWAP |
212.0000 KRW |
211.0000 KRW |
270.0000 KRW |
259.0000 KRW |
| 2025-02-09 |
211.1664 KRW |
194,965.7142 SWAP |
213.0000 KRW |
208.0000 KRW |
217.0000 KRW |
211.0000 KRW |
| 2025-02-08 |
215.8245 KRW |
570,053.9828 SWAP |
215.0000 KRW |
210.0000 KRW |
226.0000 KRW |
216.0000 KRW |
| 2025-02-07 |
226.1045 KRW |
711,635.1104 SWAP |
223.0000 KRW |
219.0000 KRW |
232.0000 KRW |
219.0000 KRW |
| 2025-02-06 |
225.3179 KRW |
512,008.8761 SWAP |
222.0000 KRW |
220.0000 KRW |
231.0000 KRW |
225.0000 KRW |
| 2025-02-05 |
237.3154 KRW |
1,253,804.5389 SWAP |
231.0000 KRW |
226.0000 KRW |
250.0000 KRW |
227.0000 KRW |
| 2025-02-04 |
230.4978 KRW |
842,087.6680 SWAP |
236.0000 KRW |
224.0000 KRW |
240.0000 KRW |
229.0000 KRW |
| 2025-02-03 |
236.8437 KRW |
3,852,922.0794 SWAP |
220.0000 KRW |
216.0000 KRW |
252.0000 KRW |
240.0000 KRW |
| 2025-02-02 |
268.1019 KRW |
7,370,521.1449 SWAP |
265.0000 KRW |
225.0000 KRW |
290.0000 KRW |
228.0000 KRW |
| 2025-02-01 |
284.2992 KRW |
2,834,814.5878 SWAP |
289.0000 KRW |
263.0000 KRW |
303.0000 KRW |
269.0000 KRW |
| 2025-01-31 |
276.7191 KRW |
3,345,638.3289 SWAP |
265.0000 KRW |
261.0000 KRW |
288.0000 KRW |
275.0000 KRW |
| 2025-01-30 |
260.5831 KRW |
1,919,230.7450 SWAP |
272.0000 KRW |
255.0000 KRW |
272.0000 KRW |
260.0000 KRW |
| 2025-01-29 |
259.8594 KRW |
2,984,278.1119 SWAP |
278.0000 KRW |
248.0000 KRW |
279.0000 KRW |
257.0000 KRW |
| 2025-01-28 |
271.9343 KRW |
12,199,047.3368 SWAP |
250.0000 KRW |
246.0000 KRW |
295.0000 KRW |
271.0000 KRW |