Identifier on Bithumb: KRW-SWAP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
121.4081 KRW |
291,893.5383 SWAP |
121.0000 KRW |
121.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2025-08-26 |
121.7685 KRW |
327,090.8459 SWAP |
123.0000 KRW |
121.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-08-25 |
124.7955 KRW |
6,062,252.6995 SWAP |
122.0000 KRW |
120.0000 KRW |
132.0000 KRW |
121.0000 KRW |
| 2025-08-24 |
121.4083 KRW |
1,512,982.0422 SWAP |
121.0000 KRW |
119.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2025-08-23 |
120.5165 KRW |
293,066.0767 SWAP |
120.0000 KRW |
119.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-08-22 |
122.1843 KRW |
276,171.3491 SWAP |
122.0000 KRW |
121.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2025-08-21 |
118.9336 KRW |
72,500.1807 SWAP |
120.0000 KRW |
118.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-08-20 |
120.9888 KRW |
324,344.5246 SWAP |
121.0000 KRW |
119.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2025-08-19 |
120.1966 KRW |
246,513.8434 SWAP |
122.0000 KRW |
119.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2025-08-18 |
121.9889 KRW |
148,117.1548 SWAP |
122.0000 KRW |
121.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-08-17 |
124.2166 KRW |
351,346.1725 SWAP |
125.0000 KRW |
123.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2025-08-16 |
124.6471 KRW |
3,334.9123 SWAP |
125.0000 KRW |
124.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2025-08-15 |
123.5102 KRW |
256,770.5287 SWAP |
124.0000 KRW |
123.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-08-14 |
123.3436 KRW |
321,204.0677 SWAP |
125.0000 KRW |
123.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-08-13 |
127.7948 KRW |
61,690.6282 SWAP |
128.0000 KRW |
127.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2025-08-12 |
126.4116 KRW |
115,061.3537 SWAP |
127.0000 KRW |
126.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2025-08-11 |
128.0248 KRW |
36,573.6098 SWAP |
128.0000 KRW |
127.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2025-08-10 |
128.0115 KRW |
89,746.4051 SWAP |
128.0000 KRW |
127.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2025-08-09 |
130.7791 KRW |
280,545.1134 SWAP |
132.0000 KRW |
129.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2025-08-08 |
125.4184 KRW |
400,740.9825 SWAP |
127.0000 KRW |
124.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2025-08-07 |
126.7927 KRW |
94,996.0790 SWAP |
127.0000 KRW |
126.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2025-08-06 |
124.4574 KRW |
140,946.3524 SWAP |
125.0000 KRW |
123.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2025-08-05 |
124.4473 KRW |
864,199.8605 SWAP |
124.0000 KRW |
123.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2025-08-04 |
124.1004 KRW |
64,835.9867 SWAP |
123.0000 KRW |
123.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-08-03 |
122.2768 KRW |
259,735.0502 SWAP |
123.0000 KRW |
122.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2025-08-02 |
122.6405 KRW |
340,831.7493 SWAP |
125.0000 KRW |
122.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2025-08-01 |
125.8960 KRW |
358,862.5543 SWAP |
126.0000 KRW |
124.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2025-07-31 |
127.3911 KRW |
637,932.4492 SWAP |
130.0000 KRW |
124.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2025-07-30 |
127.6318 KRW |
390,998.3889 SWAP |
130.0000 KRW |
126.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2025-07-29 |
134.0938 KRW |
52,809.4683 SWAP |
135.0000 KRW |
133.0000 KRW |
135.0000 KRW |
135.0000 KRW |
| 2025-07-28 |
135.9247 KRW |
303,243.7862 SWAP |
138.0000 KRW |
134.0000 KRW |
138.0000 KRW |
134.0000 KRW |
| 2025-07-27 |
136.8478 KRW |
198,724.3714 SWAP |
138.0000 KRW |
136.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2025-07-26 |
136.2435 KRW |
857,116.4201 SWAP |
140.0000 KRW |
133.0000 KRW |
140.0000 KRW |
137.0000 KRW |
| 2025-07-25 |
136.1320 KRW |
174,308.7293 SWAP |
136.0000 KRW |
135.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2025-07-24 |
138.7108 KRW |
214,832.0290 SWAP |
140.0000 KRW |
137.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2025-07-23 |
138.3239 KRW |
1,262,207.7446 SWAP |
142.0000 KRW |
135.0000 KRW |
144.0000 KRW |
138.0000 KRW |
| 2025-07-22 |
145.6284 KRW |
1,202,014.2530 SWAP |
149.0000 KRW |
143.0000 KRW |
150.0000 KRW |
145.0000 KRW |
| 2025-07-21 |
151.4591 KRW |
1,464,026.1883 SWAP |
157.0000 KRW |
148.0000 KRW |
158.0000 KRW |
150.0000 KRW |
| 2025-07-20 |
144.2592 KRW |
1,352,692.6305 SWAP |
145.0000 KRW |
143.0000 KRW |
147.0000 KRW |
145.0000 KRW |