Identifier on Bithumb: KRW-SWELL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
14.1120 KRW |
11,205,149.4402 SWELL |
14.2100 KRW |
13.9600 KRW |
14.2800 KRW |
14.0100 KRW |
| 2025-08-26 |
14.2879 KRW |
6,918,042.9063 SWELL |
14.5600 KRW |
14.0500 KRW |
14.6300 KRW |
14.2500 KRW |
| 2025-08-25 |
14.6763 KRW |
9,883,227.0440 SWELL |
14.8100 KRW |
14.1300 KRW |
15.1500 KRW |
14.3300 KRW |
| 2025-08-24 |
15.3268 KRW |
26,767,261.5724 SWELL |
15.0800 KRW |
14.9800 KRW |
15.7100 KRW |
15.1800 KRW |
| 2025-08-23 |
15.0429 KRW |
5,385,241.5402 SWELL |
14.9200 KRW |
14.8900 KRW |
15.3500 KRW |
15.3100 KRW |
| 2025-08-22 |
14.4362 KRW |
10,195,979.4554 SWELL |
14.2200 KRW |
14.1300 KRW |
14.6800 KRW |
14.6700 KRW |
| 2025-08-21 |
13.9480 KRW |
7,140,872.8414 SWELL |
14.0200 KRW |
13.7700 KRW |
14.0700 KRW |
13.9600 KRW |
| 2025-08-20 |
14.3355 KRW |
2,225,009.0332 SWELL |
14.6200 KRW |
14.1100 KRW |
14.8100 KRW |
14.4900 KRW |
| 2025-08-19 |
14.2031 KRW |
7,123,664.8209 SWELL |
14.2700 KRW |
13.9900 KRW |
14.4100 KRW |
14.3300 KRW |
| 2025-08-18 |
14.7768 KRW |
12,022,806.0427 SWELL |
14.9400 KRW |
14.5500 KRW |
15.0100 KRW |
14.5800 KRW |
| 2025-08-17 |
16.0917 KRW |
19,275,158.3390 SWELL |
15.9800 KRW |
15.2100 KRW |
16.5300 KRW |
16.3500 KRW |
| 2025-08-16 |
15.7328 KRW |
38,288,156.4873 SWELL |
15.4700 KRW |
15.3100 KRW |
16.3500 KRW |
16.0600 KRW |
| 2025-08-15 |
15.2254 KRW |
33,487,872.9544 SWELL |
15.5500 KRW |
14.4200 KRW |
15.6500 KRW |
14.9400 KRW |
| 2025-08-14 |
14.1179 KRW |
29,831,760.2025 SWELL |
13.9700 KRW |
13.7800 KRW |
14.6600 KRW |
14.3800 KRW |
| 2025-08-13 |
15.1550 KRW |
21,367,236.0503 SWELL |
14.8900 KRW |
14.8500 KRW |
15.5500 KRW |
15.4400 KRW |
| 2025-08-12 |
15.9504 KRW |
169,671,777.2970 SWELL |
14.8100 KRW |
14.5000 KRW |
17.0000 KRW |
15.1000 KRW |
| 2025-08-11 |
14.1400 KRW |
15,904,958.4774 SWELL |
14.3700 KRW |
13.7100 KRW |
14.6200 KRW |
14.0000 KRW |
| 2025-08-10 |
14.5147 KRW |
15,705,960.8821 SWELL |
14.4200 KRW |
14.3300 KRW |
14.6900 KRW |
14.6500 KRW |
| 2025-08-09 |
15.1599 KRW |
30,444,184.8716 SWELL |
15.1000 KRW |
14.9000 KRW |
15.5100 KRW |
14.9000 KRW |
| 2025-08-08 |
14.5942 KRW |
15,874,414.5430 SWELL |
14.6600 KRW |
14.3000 KRW |
14.8800 KRW |
14.6000 KRW |
| 2025-08-07 |
14.7859 KRW |
94,773,398.4396 SWELL |
14.4700 KRW |
14.0000 KRW |
15.4300 KRW |
15.0200 KRW |
| 2025-08-06 |
14.0914 KRW |
177,613,614.6481 SWELL |
14.5400 KRW |
12.7500 KRW |
15.0400 KRW |
13.4900 KRW |
| 2025-08-05 |
11.7428 KRW |
17,758,543.6872 SWELL |
11.9400 KRW |
11.5500 KRW |
11.9900 KRW |
11.7800 KRW |
| 2025-08-04 |
12.1514 KRW |
5,367,839.6038 SWELL |
12.1500 KRW |
12.0000 KRW |
12.3300 KRW |
12.2300 KRW |
| 2025-08-03 |
11.9800 KRW |
10,563,960.2037 SWELL |
11.9500 KRW |
11.8600 KRW |
12.0700 KRW |
11.9900 KRW |
| 2025-08-02 |
11.8068 KRW |
47,229,077.4744 SWELL |
11.7700 KRW |
11.4100 KRW |
12.3700 KRW |
11.7300 KRW |
| 2025-08-01 |
11.9761 KRW |
5,813,616.5511 SWELL |
12.1800 KRW |
11.6900 KRW |
12.2600 KRW |
11.7400 KRW |
| 2025-07-31 |
12.9036 KRW |
8,668,549.0630 SWELL |
12.8000 KRW |
12.6900 KRW |
13.1800 KRW |
12.7300 KRW |
| 2025-07-30 |
13.0297 KRW |
22,509,001.8362 SWELL |
13.3100 KRW |
12.3500 KRW |
13.3200 KRW |
12.9900 KRW |
| 2025-07-29 |
13.5793 KRW |
16,133,859.5269 SWELL |
13.6400 KRW |
13.3800 KRW |
13.8700 KRW |
13.5900 KRW |
| 2025-07-28 |
13.7245 KRW |
39,935,214.4951 SWELL |
13.7500 KRW |
13.3600 KRW |
14.1200 KRW |
13.3600 KRW |
| 2025-07-27 |
13.8288 KRW |
34,237,866.1460 SWELL |
13.7900 KRW |
13.5200 KRW |
14.0700 KRW |
13.8600 KRW |
| 2025-07-26 |
13.7198 KRW |
27,304,215.5568 SWELL |
13.7600 KRW |
13.5500 KRW |
13.9700 KRW |
13.7300 KRW |
| 2025-07-25 |
15.0718 KRW |
85,350,885.5680 SWELL |
14.2800 KRW |
14.1400 KRW |
16.3000 KRW |
15.4100 KRW |
| 2025-07-24 |
15.7240 KRW |
88,481,355.4713 SWELL |
16.7100 KRW |
14.7700 KRW |
16.9000 KRW |
14.9200 KRW |
| 2025-07-23 |
17.5636 KRW |
418,482,715.6195 SWELL |
22.6300 KRW |
16.4500 KRW |
23.3900 KRW |
17.0000 KRW |
| 2025-07-22 |
21.4441 KRW |
64,912,104.3054 SWELL |
20.0700 KRW |
19.8000 KRW |
22.7700 KRW |
22.5500 KRW |
| 2025-07-21 |
17.9930 KRW |
8,972,528.4302 SWELL |
17.9900 KRW |
17.7000 KRW |
18.3000 KRW |
17.9000 KRW |
| 2025-07-20 |
17.2549 KRW |
219,955,363.8024 SWELL |
16.7600 KRW |
15.4800 KRW |
19.4000 KRW |
17.7000 KRW |
| 2025-07-19 |
17.5668 KRW |
3,239,602.5978 SWELL |
17.1400 KRW |
17.1400 KRW |
17.8400 KRW |
17.6300 KRW |
| 2025-07-18 |
16.9594 KRW |
8,180,058.3800 SWELL |
17.2400 KRW |
16.5000 KRW |
17.2500 KRW |
16.8200 KRW |
| 2025-07-17 |
18.1816 KRW |
18,442,066.6942 SWELL |
18.1900 KRW |
17.6400 KRW |
19.1300 KRW |
18.2900 KRW |
| 2025-07-16 |
17.4194 KRW |
8,276,960.1670 SWELL |
17.7800 KRW |
17.0800 KRW |
17.8900 KRW |
17.4100 KRW |
| 2025-07-15 |
15.6495 KRW |
33,084,879.4667 SWELL |
15.4000 KRW |
15.0200 KRW |
16.0600 KRW |
15.7400 KRW |
| 2025-07-14 |
15.5289 KRW |
43,431,992.3114 SWELL |
14.5200 KRW |
14.2100 KRW |
16.3200 KRW |
15.4500 KRW |
| 2025-07-13 |
14.8183 KRW |
12,711,013.3889 SWELL |
14.9900 KRW |
14.3200 KRW |
15.3900 KRW |
14.5300 KRW |
| 2025-07-12 |
13.7634 KRW |
4,623,784.0218 SWELL |
13.9400 KRW |
13.3900 KRW |
14.0200 KRW |
13.3900 KRW |
| 2025-07-11 |
14.0118 KRW |
5,227,722.5925 SWELL |
14.1200 KRW |
13.7800 KRW |
14.2600 KRW |
14.1200 KRW |
| 2025-07-10 |
13.0428 KRW |
11,239,502.2422 SWELL |
12.5900 KRW |
12.5200 KRW |
13.6300 KRW |
13.5400 KRW |
| 2025-07-09 |
12.0393 KRW |
3,810,219.1618 SWELL |
12.0500 KRW |
11.8000 KRW |
12.2700 KRW |
12.2600 KRW |