Identifier on Bithumb: KRW-SWAP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
124.8979 KRW |
139,194.2415 SWAP |
127.0000 KRW |
123.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2025-05-29 |
131.4859 KRW |
148,532.5338 SWAP |
133.0000 KRW |
130.0000 KRW |
135.0000 KRW |
130.0000 KRW |
| 2025-05-28 |
129.9829 KRW |
130,419.3474 SWAP |
132.0000 KRW |
129.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2025-05-27 |
132.0779 KRW |
202,931.5054 SWAP |
133.0000 KRW |
131.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2025-05-26 |
137.0012 KRW |
3,195,415.9256 SWAP |
135.0000 KRW |
132.0000 KRW |
141.0000 KRW |
133.0000 KRW |
| 2025-05-25 |
133.5808 KRW |
260,086.9894 SWAP |
135.0000 KRW |
132.0000 KRW |
136.0000 KRW |
132.0000 KRW |
| 2025-05-24 |
135.1008 KRW |
97,278.9295 SWAP |
136.0000 KRW |
134.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2025-05-23 |
136.5431 KRW |
111,278.5428 SWAP |
138.0000 KRW |
136.0000 KRW |
138.0000 KRW |
138.0000 KRW |
| 2025-05-22 |
138.3612 KRW |
79,606.8041 SWAP |
139.0000 KRW |
138.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2025-05-21 |
138.3403 KRW |
80,166.9461 SWAP |
139.0000 KRW |
138.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2025-05-20 |
139.8998 KRW |
90,556.5184 SWAP |
139.0000 KRW |
138.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2025-05-19 |
141.6475 KRW |
588,554.5032 SWAP |
140.0000 KRW |
138.0000 KRW |
148.0000 KRW |
140.0000 KRW |
| 2025-05-18 |
142.4100 KRW |
187,563.3014 SWAP |
144.0000 KRW |
142.0000 KRW |
144.0000 KRW |
144.0000 KRW |
| 2025-05-17 |
137.3634 KRW |
134,164.9581 SWAP |
138.0000 KRW |
137.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2025-05-16 |
142.6752 KRW |
647,760.1804 SWAP |
143.0000 KRW |
138.0000 KRW |
148.0000 KRW |
140.0000 KRW |
| 2025-05-15 |
137.6143 KRW |
407,974.9086 SWAP |
139.0000 KRW |
135.0000 KRW |
142.0000 KRW |
137.0000 KRW |
| 2025-05-14 |
145.6985 KRW |
221,529.1180 SWAP |
147.0000 KRW |
143.0000 KRW |
148.0000 KRW |
145.0000 KRW |
| 2025-05-13 |
148.6549 KRW |
5,861,076.5199 SWAP |
146.0000 KRW |
140.0000 KRW |
157.0000 KRW |
145.0000 KRW |
| 2025-05-12 |
148.0664 KRW |
810,776.1855 SWAP |
150.0000 KRW |
145.0000 KRW |
153.0000 KRW |
147.0000 KRW |
| 2025-05-11 |
151.7135 KRW |
1,543,145.6982 SWAP |
154.0000 KRW |
146.0000 KRW |
158.0000 KRW |
146.0000 KRW |
| 2025-05-10 |
172.2469 KRW |
43,341,472.0323 SWAP |
146.0000 KRW |
146.0000 KRW |
195.0000 KRW |
162.0000 KRW |
| 2025-05-09 |
151.4945 KRW |
7,931,118.0709 SWAP |
140.0000 KRW |
140.0000 KRW |
162.0000 KRW |
140.0000 KRW |
| 2025-05-08 |
135.7097 KRW |
135,989.0880 SWAP |
136.0000 KRW |
134.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2025-05-07 |
130.2440 KRW |
171,575.6389 SWAP |
131.0000 KRW |
129.0000 KRW |
132.0000 KRW |
129.0000 KRW |
| 2025-05-06 |
130.1722 KRW |
189,036.4714 SWAP |
133.0000 KRW |
129.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2025-05-05 |
135.8738 KRW |
167,067.8253 SWAP |
135.0000 KRW |
135.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2025-05-04 |
135.9544 KRW |
48,084.5957 SWAP |
138.0000 KRW |
135.0000 KRW |
139.0000 KRW |
135.0000 KRW |
| 2025-05-03 |
135.0298 KRW |
199,704.8711 SWAP |
137.0000 KRW |
133.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2025-05-02 |
135.6048 KRW |
58,749.7008 SWAP |
136.0000 KRW |
135.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2025-05-01 |
137.2070 KRW |
114,324.1718 SWAP |
138.0000 KRW |
136.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2025-04-30 |
134.8333 KRW |
47,355.9697 SWAP |
136.0000 KRW |
134.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2025-04-29 |
139.3195 KRW |
465,040.5127 SWAP |
142.0000 KRW |
137.0000 KRW |
144.0000 KRW |
138.0000 KRW |
| 2025-04-28 |
134.9090 KRW |
413,146.3610 SWAP |
139.0000 KRW |
133.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2025-04-27 |
139.1912 KRW |
53,718.3603 SWAP |
139.0000 KRW |
138.0000 KRW |
140.0000 KRW |
140.0000 KRW |
| 2025-04-26 |
138.2941 KRW |
300,566.1469 SWAP |
140.0000 KRW |
137.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2025-04-25 |
139.8449 KRW |
5,274,501.5132 SWAP |
135.0000 KRW |
135.0000 KRW |
145.0000 KRW |
140.0000 KRW |
| 2025-04-24 |
132.8007 KRW |
137,332.9028 SWAP |
134.0000 KRW |
131.0000 KRW |
135.0000 KRW |
131.0000 KRW |
| 2025-04-23 |
134.2587 KRW |
908,581.3914 SWAP |
133.0000 KRW |
131.0000 KRW |
139.0000 KRW |
133.0000 KRW |
| 2025-04-22 |
132.9160 KRW |
482,402.8674 SWAP |
133.0000 KRW |
131.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2025-04-21 |
127.9478 KRW |
348,965.7921 SWAP |
131.0000 KRW |
126.0000 KRW |
132.0000 KRW |
126.0000 KRW |
| 2025-04-20 |
126.1464 KRW |
145,609.4001 SWAP |
127.0000 KRW |
125.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2025-04-19 |
124.7583 KRW |
14,227.2892 SWAP |
125.0000 KRW |
124.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-04-18 |
126.8472 KRW |
225,250.6730 SWAP |
126.0000 KRW |
123.0000 KRW |
129.0000 KRW |
123.0000 KRW |
| 2025-04-17 |
122.3623 KRW |
172,479.9512 SWAP |
122.0000 KRW |
121.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2025-04-16 |
123.4287 KRW |
48,701.3375 SWAP |
123.0000 KRW |
122.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-04-15 |
126.4436 KRW |
116,172.6186 SWAP |
127.0000 KRW |
125.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2025-04-14 |
133.6584 KRW |
8,926,826.8919 SWAP |
126.0000 KRW |
123.0000 KRW |
146.0000 KRW |
129.0000 KRW |
| 2025-04-13 |
124.2234 KRW |
229,813.1144 SWAP |
125.0000 KRW |
122.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-04-12 |
124.0917 KRW |
99,287.3190 SWAP |
126.0000 KRW |
122.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2025-04-11 |
121.0620 KRW |
145,438.9263 SWAP |
122.0000 KRW |
119.0000 KRW |
123.0000 KRW |
123.0000 KRW |