Identifier on Bithumb: KRW-SWAP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
135.6749 KRW |
39,723.7236 SWAP |
137.0000 KRW |
134.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2025-03-29 |
138.1244 KRW |
416,561.1607 SWAP |
136.0000 KRW |
132.0000 KRW |
144.0000 KRW |
134.0000 KRW |
| 2025-03-28 |
138.3530 KRW |
219,287.2789 SWAP |
139.0000 KRW |
137.0000 KRW |
141.0000 KRW |
141.0000 KRW |
| 2025-03-27 |
152.5961 KRW |
3,829,376.1298 SWAP |
147.0000 KRW |
147.0000 KRW |
159.0000 KRW |
151.0000 KRW |
| 2025-03-26 |
149.7837 KRW |
130,710.8891 SWAP |
150.0000 KRW |
148.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2025-03-25 |
149.6774 KRW |
127,075.2540 SWAP |
151.0000 KRW |
148.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2025-03-24 |
149.2271 KRW |
286,844.8742 SWAP |
152.0000 KRW |
147.0000 KRW |
152.0000 KRW |
152.0000 KRW |
| 2025-03-23 |
150.5357 KRW |
974,595.7532 SWAP |
153.0000 KRW |
148.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2025-03-22 |
151.3643 KRW |
478,543.3062 SWAP |
153.0000 KRW |
150.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2025-03-21 |
154.4884 KRW |
1,060,647.0297 SWAP |
152.0000 KRW |
152.0000 KRW |
159.0000 KRW |
154.0000 KRW |
| 2025-03-20 |
153.2528 KRW |
88,615.8120 SWAP |
155.0000 KRW |
152.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2025-03-19 |
151.1521 KRW |
239,088.3593 SWAP |
153.0000 KRW |
150.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 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 |