Identifier on Bithumb: KRW-SWELL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
12.0515 KRW |
6,100,510.0473 SWELL |
12.1000 KRW |
11.8800 KRW |
12.2000 KRW |
12.1700 KRW |
| 2025-05-06 |
12.2363 KRW |
37,945,245.3029 SWELL |
12.0800 KRW |
11.8100 KRW |
13.0300 KRW |
12.3600 KRW |
| 2025-05-05 |
12.4012 KRW |
1,295,785.6767 SWELL |
12.4500 KRW |
12.2800 KRW |
12.6300 KRW |
12.5900 KRW |
| 2025-05-04 |
12.4950 KRW |
5,165,819.9495 SWELL |
12.6700 KRW |
12.2600 KRW |
12.6700 KRW |
12.3000 KRW |
| 2025-05-03 |
13.0841 KRW |
11,566,167.4866 SWELL |
13.3600 KRW |
12.7500 KRW |
13.4400 KRW |
13.0100 KRW |
| 2025-05-02 |
13.6162 KRW |
3,434,122.0182 SWELL |
13.7400 KRW |
13.4500 KRW |
13.8800 KRW |
13.6000 KRW |
| 2025-05-01 |
14.1747 KRW |
5,060,225.3161 SWELL |
14.3300 KRW |
14.0000 KRW |
14.4200 KRW |
14.0800 KRW |
| 2025-04-30 |
13.7723 KRW |
36,109,227.3434 SWELL |
13.6500 KRW |
13.5200 KRW |
14.2000 KRW |
13.8800 KRW |
| 2025-04-29 |
14.1394 KRW |
23,366,485.5292 SWELL |
14.3100 KRW |
13.9700 KRW |
14.3800 KRW |
14.0600 KRW |
| 2025-04-28 |
14.6347 KRW |
14,026,263.3433 SWELL |
14.6200 KRW |
14.4200 KRW |
14.9100 KRW |
14.7700 KRW |
| 2025-04-27 |
15.0909 KRW |
26,252,655.4835 SWELL |
15.4200 KRW |
14.7700 KRW |
15.4600 KRW |
14.9900 KRW |
| 2025-04-26 |
17.6290 KRW |
152,619,161.0699 SWELL |
17.2000 KRW |
15.7900 KRW |
18.7900 KRW |
16.6400 KRW |
| 2025-04-25 |
14.5774 KRW |
17,237,761.9519 SWELL |
14.9100 KRW |
14.1400 KRW |
14.9800 KRW |
14.4900 KRW |
| 2025-04-24 |
13.6988 KRW |
12,075,949.8855 SWELL |
13.6200 KRW |
13.4200 KRW |
13.8900 KRW |
13.8400 KRW |
| 2025-04-23 |
13.9417 KRW |
25,429,267.0168 SWELL |
14.1900 KRW |
13.6900 KRW |
14.2100 KRW |
14.0000 KRW |
| 2025-04-22 |
13.7179 KRW |
170,563,618.1673 SWELL |
12.9700 KRW |
12.9000 KRW |
15.2000 KRW |
13.5800 KRW |
| 2025-04-21 |
12.7426 KRW |
27,078,918.6690 SWELL |
12.9800 KRW |
12.3400 KRW |
13.0900 KRW |
12.5000 KRW |
| 2025-04-20 |
12.2323 KRW |
13,166,565.1027 SWELL |
12.1800 KRW |
12.0200 KRW |
12.5000 KRW |
12.2600 KRW |
| 2025-04-19 |
11.7678 KRW |
8,362,550.5256 SWELL |
11.6000 KRW |
11.6000 KRW |
11.9000 KRW |
11.8100 KRW |
| 2025-04-18 |
11.4447 KRW |
2,907,315.0627 SWELL |
11.5200 KRW |
11.3000 KRW |
11.5400 KRW |
11.3000 KRW |
| 2025-04-17 |
11.0852 KRW |
5,589,691.3349 SWELL |
10.9800 KRW |
10.9200 KRW |
11.2900 KRW |
10.9500 KRW |
| 2025-04-16 |
11.2369 KRW |
9,415,514.6888 SWELL |
11.3500 KRW |
11.0000 KRW |
11.5300 KRW |
11.4500 KRW |
| 2025-04-15 |
11.5386 KRW |
6,761,198.0727 SWELL |
11.6300 KRW |
11.3400 KRW |
11.7700 KRW |
11.4000 KRW |
| 2025-04-14 |
11.8352 KRW |
40,815,786.1985 SWELL |
12.0300 KRW |
11.4400 KRW |
12.7000 KRW |
11.8100 KRW |
| 2025-04-13 |
11.7697 KRW |
26,386,027.6107 SWELL |
12.1100 KRW |
11.2400 KRW |
12.4400 KRW |
11.3000 KRW |
| 2025-04-12 |
12.8158 KRW |
26,755,022.9401 SWELL |
12.9000 KRW |
12.6400 KRW |
13.0500 KRW |
12.7000 KRW |
| 2025-04-11 |
12.8592 KRW |
127,136,536.8053 SWELL |
12.0700 KRW |
12.0400 KRW |
13.9800 KRW |
12.5100 KRW |
| 2025-04-10 |
12.3426 KRW |
49,786,152.0753 SWELL |
11.4100 KRW |
11.3900 KRW |
12.8500 KRW |
12.0600 KRW |
| 2025-04-09 |
12.2513 KRW |
19,335,523.9974 SWELL |
11.4100 KRW |
11.3900 KRW |
12.8500 KRW |
12.4000 KRW |
| 2025-04-08 |
11.3739 KRW |
7,945,947.2243 SWELL |
11.5500 KRW |
11.1000 KRW |
11.7000 KRW |
11.2100 KRW |
| 2025-04-07 |
11.8386 KRW |
19,229,227.1559 SWELL |
11.6700 KRW |
11.5300 KRW |
12.2400 KRW |
12.1900 KRW |
| 2025-04-06 |
12.1889 KRW |
35,961,732.5557 SWELL |
12.5300 KRW |
11.4300 KRW |
12.7300 KRW |
11.6000 KRW |
| 2025-04-05 |
12.9688 KRW |
19,503,231.3968 SWELL |
13.2200 KRW |
12.7000 KRW |
13.3000 KRW |
13.0200 KRW |
| 2025-04-04 |
13.4757 KRW |
10,656,600.8920 SWELL |
13.3900 KRW |
13.2500 KRW |
13.7300 KRW |
13.4700 KRW |
| 2025-04-03 |
13.8999 KRW |
8,477,941.2094 SWELL |
13.8100 KRW |
13.6600 KRW |
14.1600 KRW |
14.0600 KRW |
| 2025-04-02 |
15.4672 KRW |
22,436,813.1957 SWELL |
15.9500 KRW |
14.7000 KRW |
16.2800 KRW |
14.8300 KRW |
| 2025-04-01 |
17.0157 KRW |
16,122,252.1950 SWELL |
17.0400 KRW |
16.5300 KRW |
17.3700 KRW |
16.9100 KRW |
| 2025-03-31 |
17.1909 KRW |
8,618,407.6542 SWELL |
17.4300 KRW |
16.9300 KRW |
17.4700 KRW |
17.0300 KRW |
| 2025-03-30 |
18.0015 KRW |
15,455,415.4810 SWELL |
18.0800 KRW |
17.7200 KRW |
18.4000 KRW |
17.9500 KRW |
| 2025-03-29 |
18.2904 KRW |
20,896,835.0767 SWELL |
18.7000 KRW |
17.6900 KRW |
18.9400 KRW |
18.1100 KRW |
| 2025-03-28 |
21.0168 KRW |
73,788,147.4623 SWELL |
20.7900 KRW |
20.3400 KRW |
21.4900 KRW |
20.3500 KRW |
| 2025-03-27 |
20.4504 KRW |
98,536,907.4567 SWELL |
21.0100 KRW |
20.0000 KRW |
21.0600 KRW |
20.9900 KRW |
| 2025-03-26 |
26.0707 KRW |
749,744,855.4675 SWELL |
27.7700 KRW |
20.8300 KRW |
33.4500 KRW |
21.7800 KRW |
| 2025-03-25 |
18.4793 KRW |
45,470,791.5368 SWELL |
16.8000 KRW |
16.7300 KRW |
19.3800 KRW |
19.3000 KRW |
| 2025-03-24 |
17.2690 KRW |
12,683,585.5337 SWELL |
16.8000 KRW |
16.7600 KRW |
17.6400 KRW |
16.9700 KRW |
| 2025-03-23 |
16.0691 KRW |
14,889,389.1328 SWELL |
16.0900 KRW |
15.8500 KRW |
16.5700 KRW |
16.0500 KRW |
| 2025-03-22 |
16.1536 KRW |
5,007,126.2244 SWELL |
16.0900 KRW |
16.0500 KRW |
16.5700 KRW |
16.3600 KRW |
| 2025-03-21 |
15.6715 KRW |
7,137,969.1458 SWELL |
15.9200 KRW |
15.3900 KRW |
16.0000 KRW |
15.8500 KRW |
| 2025-03-20 |
16.8018 KRW |
7,123,405.7227 SWELL |
17.2500 KRW |
16.5400 KRW |
17.2500 KRW |
16.5700 KRW |
| 2025-03-19 |
16.8070 KRW |
4,478,313.1525 SWELL |
16.9000 KRW |
16.6500 KRW |
17.0600 KRW |
16.8500 KRW |