Identifier on Bithumb: KRW-SWAP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
97.6747 KRW |
32,291.0382 SWAP |
97.4300 KRW |
97.4300 KRW |
97.9400 KRW |
97.9100 KRW |
| 2025-10-26 |
97.1911 KRW |
86,818.1906 SWAP |
97.9400 KRW |
97.0800 KRW |
97.9400 KRW |
97.8600 KRW |
| 2025-10-25 |
97.6936 KRW |
130,160.1099 SWAP |
96.6500 KRW |
96.4600 KRW |
98.1000 KRW |
97.9700 KRW |
| 2025-10-24 |
98.3669 KRW |
549,049.6867 SWAP |
97.9800 KRW |
96.5100 KRW |
100.0000 KRW |
98.2500 KRW |
| 2025-10-23 |
98.7577 KRW |
1,422,313.7743 SWAP |
96.1100 KRW |
96.1100 KRW |
102.0000 KRW |
96.4000 KRW |
| 2025-10-22 |
99.4268 KRW |
1,196,449.9084 SWAP |
97.6300 KRW |
96.6000 KRW |
104.0000 KRW |
98.5500 KRW |
| 2025-10-21 |
99.1812 KRW |
44,062.6239 SWAP |
98.9700 KRW |
98.9500 KRW |
99.9600 KRW |
99.6800 KRW |
| 2025-10-20 |
100.1242 KRW |
82,511.8706 SWAP |
101.0000 KRW |
100.0000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-10-19 |
98.5334 KRW |
96,426.2990 SWAP |
98.4600 KRW |
98.1100 KRW |
99.1900 KRW |
99.1900 KRW |
| 2025-10-18 |
99.0797 KRW |
68,188.3631 SWAP |
99.1500 KRW |
98.0200 KRW |
99.2000 KRW |
98.0600 KRW |
| 2025-10-17 |
98.0744 KRW |
25,045.8344 SWAP |
98.4500 KRW |
97.2000 KRW |
98.5300 KRW |
98.5300 KRW |
| 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 |