Identifier on Bithumb: KRW-SWELL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
2.5948 KRW |
14,823,257.3046 SWELL |
2.6590 KRW |
2.5270 KRW |
2.7130 KRW |
2.5270 KRW |
| 2025-12-15 |
2.7131 KRW |
50,684,611.6755 SWELL |
2.8990 KRW |
2.5720 KRW |
2.8990 KRW |
2.8060 KRW |
| 2025-12-14 |
2.9180 KRW |
19,215,329.2654 SWELL |
2.9710 KRW |
2.8030 KRW |
3.0030 KRW |
2.9470 KRW |
| 2025-12-13 |
3.0939 KRW |
18,142,685.8189 SWELL |
3.0500 KRW |
3.0310 KRW |
3.1570 KRW |
3.0550 KRW |
| 2025-12-12 |
3.2089 KRW |
106,808,648.6239 SWELL |
3.1010 KRW |
2.9500 KRW |
3.4030 KRW |
2.9640 KRW |
| 2025-12-11 |
3.1132 KRW |
67,118,946.0323 SWELL |
3.0290 KRW |
2.9110 KRW |
3.2970 KRW |
3.0620 KRW |
| 2025-12-10 |
3.1572 KRW |
26,896,641.1822 SWELL |
3.2590 KRW |
3.1000 KRW |
3.2590 KRW |
3.1300 KRW |
| 2025-12-09 |
3.3286 KRW |
9,255,787.4151 SWELL |
3.3590 KRW |
3.2820 KRW |
3.4000 KRW |
3.3190 KRW |
| 2025-12-08 |
3.3812 KRW |
12,961,494.9365 SWELL |
3.3970 KRW |
3.3450 KRW |
3.4250 KRW |
3.3450 KRW |
| 2025-12-07 |
3.4286 KRW |
31,379,240.9271 SWELL |
3.4300 KRW |
3.3800 KRW |
3.5100 KRW |
3.3940 KRW |
| 2025-12-06 |
3.5969 KRW |
12,415,454.7189 SWELL |
3.6670 KRW |
3.5800 KRW |
3.6670 KRW |
3.5980 KRW |
| 2025-12-05 |
3.6569 KRW |
14,739,786.2471 SWELL |
3.6540 KRW |
3.5910 KRW |
3.7540 KRW |
3.5910 KRW |
| 2025-12-04 |
3.7110 KRW |
5,475,966.8294 SWELL |
3.7760 KRW |
3.6830 KRW |
3.8010 KRW |
3.6840 KRW |
| 2025-12-03 |
3.7480 KRW |
10,947,496.4495 SWELL |
3.7720 KRW |
3.6950 KRW |
3.8390 KRW |
3.7560 KRW |
| 2025-12-02 |
3.7097 KRW |
36,083,480.7211 SWELL |
3.6260 KRW |
3.6160 KRW |
3.8140 KRW |
3.6490 KRW |
| 2025-12-01 |
3.6766 KRW |
68,709,834.5690 SWELL |
3.5410 KRW |
3.4980 KRW |
3.8550 KRW |
3.8090 KRW |
| 2025-11-30 |
3.8736 KRW |
18,663,116.2411 SWELL |
3.8990 KRW |
3.8220 KRW |
3.9240 KRW |
3.8550 KRW |
| 2025-11-29 |
3.6851 KRW |
35,255,709.8449 SWELL |
3.7320 KRW |
3.6450 KRW |
3.7590 KRW |
3.6970 KRW |
| 2025-11-28 |
3.7346 KRW |
21,579,711.2997 SWELL |
3.8220 KRW |
3.6700 KRW |
3.8430 KRW |
3.6840 KRW |
| 2025-11-27 |
4.0657 KRW |
10,278,947.9677 SWELL |
4.0450 KRW |
4.0230 KRW |
4.1200 KRW |
4.0420 KRW |
| 2025-11-26 |
4.0133 KRW |
35,811,946.2692 SWELL |
3.9960 KRW |
3.9180 KRW |
4.1290 KRW |
4.0570 KRW |
| 2025-11-25 |
3.8605 KRW |
22,803,903.9928 SWELL |
3.7990 KRW |
3.7980 KRW |
3.9260 KRW |
3.8600 KRW |
| 2025-11-24 |
3.9115 KRW |
287,196,744.7909 SWELL |
3.7170 KRW |
3.6760 KRW |
4.2000 KRW |
3.7890 KRW |
| 2025-11-23 |
3.8358 KRW |
7,592,796.4448 SWELL |
3.8300 KRW |
3.8010 KRW |
3.8760 KRW |
3.8020 KRW |
| 2025-11-22 |
4.3034 KRW |
197,920,792.7027 SWELL |
3.8600 KRW |
3.8340 KRW |
4.6000 KRW |
4.0910 KRW |
| 2025-11-21 |
3.7869 KRW |
33,206,008.2869 SWELL |
3.8700 KRW |
3.7100 KRW |
3.8960 KRW |
3.7460 KRW |
| 2025-11-20 |
4.1530 KRW |
50,271,079.6179 SWELL |
4.3420 KRW |
3.9680 KRW |
4.3420 KRW |
4.1310 KRW |
| 2025-11-19 |
4.1620 KRW |
77,959,670.5067 SWELL |
4.3550 KRW |
3.9900 KRW |
4.4170 KRW |
4.1100 KRW |
| 2025-11-18 |
4.3355 KRW |
45,413,747.0779 SWELL |
4.1600 KRW |
4.1320 KRW |
4.4870 KRW |
4.4210 KRW |
| 2025-11-17 |
4.3143 KRW |
103,283,498.7549 SWELL |
4.5140 KRW |
4.1650 KRW |
4.5580 KRW |
4.1890 KRW |
| 2025-11-16 |
4.7133 KRW |
73,598,373.5908 SWELL |
4.9120 KRW |
4.4570 KRW |
4.9550 KRW |
4.5770 KRW |
| 2025-11-15 |
5.0178 KRW |
250,249,794.9561 SWELL |
4.8170 KRW |
4.7600 KRW |
5.2500 KRW |
4.7980 KRW |
| 2025-11-14 |
4.8428 KRW |
57,732,743.8725 SWELL |
4.8960 KRW |
4.6500 KRW |
4.9580 KRW |
4.6660 KRW |
| 2025-11-13 |
4.9405 KRW |
55,570,723.1879 SWELL |
5.3150 KRW |
4.7610 KRW |
5.3150 KRW |
4.8230 KRW |
| 2025-11-12 |
5.2853 KRW |
37,746,921.9195 SWELL |
5.5020 KRW |
5.0840 KRW |
5.5470 KRW |
5.1700 KRW |
| 2025-11-11 |
5.5190 KRW |
23,039,013.4572 SWELL |
5.7500 KRW |
5.3140 KRW |
5.7500 KRW |
5.3830 KRW |
| 2025-11-10 |
5.8856 KRW |
10,906,327.6480 SWELL |
5.9030 KRW |
5.8000 KRW |
6.0360 KRW |
5.9580 KRW |
| 2025-11-09 |
6.0729 KRW |
30,951,290.8114 SWELL |
5.9590 KRW |
5.9500 KRW |
6.1450 KRW |
6.0520 KRW |
| 2025-11-08 |
5.8842 KRW |
25,541,581.9408 SWELL |
5.9890 KRW |
5.7340 KRW |
6.0080 KRW |
5.9610 KRW |
| 2025-11-07 |
5.9331 KRW |
174,704,903.7705 SWELL |
5.6530 KRW |
5.5190 KRW |
6.3580 KRW |
6.2910 KRW |
| 2025-11-06 |
7.2120 KRW |
3,774,255.6587 SWELL |
7.2750 KRW |
7.0950 KRW |
7.3360 KRW |
7.2790 KRW |
| 2025-11-05 |
7.2912 KRW |
1,494,066.7839 SWELL |
7.1490 KRW |
7.1480 KRW |
7.4040 KRW |
7.3450 KRW |
| 2025-11-04 |
7.1231 KRW |
4,896,884.9371 SWELL |
7.3920 KRW |
6.9500 KRW |
7.4070 KRW |
7.0890 KRW |
| 2025-11-03 |
7.3382 KRW |
22,362,081.7043 SWELL |
7.7940 KRW |
7.2010 KRW |
7.7940 KRW |
7.2620 KRW |
| 2025-11-02 |
8.4777 KRW |
574,932.5727 SWELL |
8.4600 KRW |
8.4330 KRW |
8.5660 KRW |
8.4930 KRW |
| 2025-11-01 |
8.5473 KRW |
2,009,578.1418 SWELL |
8.4330 KRW |
8.4330 KRW |
8.8000 KRW |
8.7560 KRW |
| 2025-10-31 |
8.2822 KRW |
8,728,829.6144 SWELL |
8.3620 KRW |
8.1420 KRW |
8.4190 KRW |
8.2090 KRW |
| 2025-10-30 |
8.6574 KRW |
37,987,427.6676 SWELL |
8.8020 KRW |
8.0520 KRW |
9.1150 KRW |
8.5600 KRW |
| 2025-10-29 |
9.0972 KRW |
21,710,791.6973 SWELL |
8.6290 KRW |
8.3950 KRW |
9.6090 KRW |
9.2100 KRW |
| 2025-10-28 |
8.9467 KRW |
20,084,068.1917 SWELL |
9.2150 KRW |
8.7010 KRW |
9.2320 KRW |
8.7470 KRW |