Identifier on Bithumb: KRW-SWELL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-18 |
15.9767 KRW |
5,542,749.5563 SWELL |
16.2300 KRW |
15.7000 KRW |
16.6700 KRW |
16.1300 KRW |
| 2025-03-17 |
16.3265 KRW |
11,701,056.5772 SWELL |
16.1400 KRW |
15.9800 KRW |
16.7900 KRW |
16.6800 KRW |
| 2025-03-16 |
16.2346 KRW |
16,458,746.6640 SWELL |
16.3700 KRW |
15.8800 KRW |
16.7100 KRW |
15.9400 KRW |
| 2025-03-15 |
16.2447 KRW |
6,025,917.3964 SWELL |
15.9300 KRW |
15.8800 KRW |
16.5200 KRW |
16.5200 KRW |
| 2025-03-14 |
15.8214 KRW |
7,828,086.9210 SWELL |
15.8000 KRW |
15.7600 KRW |
16.0800 KRW |
15.7600 KRW |
| 2025-03-13 |
15.9294 KRW |
3,063,023.2670 SWELL |
16.0500 KRW |
15.4700 KRW |
16.2600 KRW |
15.4800 KRW |
| 2025-03-12 |
16.1996 KRW |
3,424,212.2583 SWELL |
16.0500 KRW |
15.9800 KRW |
16.3600 KRW |
16.3600 KRW |
| 2025-03-11 |
15.4415 KRW |
8,899,722.2678 SWELL |
14.8300 KRW |
14.7700 KRW |
16.1600 KRW |
16.1600 KRW |
| 2025-03-10 |
15.5612 KRW |
11,607,251.9401 SWELL |
15.8200 KRW |
14.8000 KRW |
16.0500 KRW |
15.4400 KRW |
| 2025-03-09 |
15.9647 KRW |
8,009,792.8734 SWELL |
16.2900 KRW |
15.4000 KRW |
16.5400 KRW |
15.8600 KRW |
| 2025-03-08 |
17.3285 KRW |
6,685,319.4856 SWELL |
17.2300 KRW |
16.7200 KRW |
17.8200 KRW |
17.3700 KRW |
| 2025-03-07 |
18.2759 KRW |
15,373,738.4426 SWELL |
18.3500 KRW |
17.7400 KRW |
19.0000 KRW |
17.9700 KRW |
| 2025-03-06 |
17.2198 KRW |
16,236,739.9057 SWELL |
17.3400 KRW |
16.8000 KRW |
17.6000 KRW |
17.0000 KRW |
| 2025-03-05 |
18.4129 KRW |
10,801,764.0721 SWELL |
18.3900 KRW |
17.9000 KRW |
18.7700 KRW |
18.7400 KRW |
| 2025-03-04 |
18.6086 KRW |
33,938,531.2868 SWELL |
18.5400 KRW |
17.3700 KRW |
19.7700 KRW |
19.2700 KRW |
| 2025-03-03 |
19.6987 KRW |
133,767,858.3044 SWELL |
18.9200 KRW |
18.6300 KRW |
20.8600 KRW |
20.0200 KRW |
| 2025-03-02 |
20.1481 KRW |
48,984,896.9641 SWELL |
19.6300 KRW |
19.3500 KRW |
21.2700 KRW |
21.1000 KRW |
| 2025-03-01 |
19.5572 KRW |
9,370,716.7051 SWELL |
19.7100 KRW |
19.1400 KRW |
20.0500 KRW |
19.7000 KRW |
| 2025-02-28 |
21.1822 KRW |
115,899,019.6067 SWELL |
19.4200 KRW |
19.3500 KRW |
23.6300 KRW |
20.4300 KRW |
| 2025-02-27 |
18.6250 KRW |
84,048,708.2281 SWELL |
18.1500 KRW |
17.2100 KRW |
19.8400 KRW |
19.0000 KRW |
| 2025-02-26 |
18.1738 KRW |
24,005,229.6174 SWELL |
18.1500 KRW |
17.2100 KRW |
18.7000 KRW |
18.4100 KRW |
| 2025-02-25 |
18.2752 KRW |
15,941,228.0612 SWELL |
17.8100 KRW |
17.7200 KRW |
18.8000 KRW |
18.5700 KRW |
| 2025-02-24 |
18.0775 KRW |
27,638,520.0108 SWELL |
18.6700 KRW |
16.8700 KRW |
18.9000 KRW |
17.0100 KRW |
| 2025-02-23 |
20.3435 KRW |
10,353,198.5736 SWELL |
20.8200 KRW |
20.0200 KRW |
20.8200 KRW |
20.2900 KRW |
| 2025-02-22 |
21.3905 KRW |
56,311,189.1563 SWELL |
20.8000 KRW |
20.7500 KRW |
22.0300 KRW |
21.3600 KRW |
| 2025-02-21 |
21.4170 KRW |
189,571,537.8330 SWELL |
21.5600 KRW |
18.5000 KRW |
24.1300 KRW |
19.5000 KRW |
| 2025-02-20 |
20.8139 KRW |
23,804,661.2956 SWELL |
20.7800 KRW |
20.3700 KRW |
21.6800 KRW |
21.5300 KRW |
| 2025-02-19 |
21.5459 KRW |
60,144,965.2868 SWELL |
21.5200 KRW |
20.6200 KRW |
22.5000 KRW |
21.6400 KRW |
| 2025-02-18 |
21.0152 KRW |
32,799,133.4872 SWELL |
22.2200 KRW |
20.4000 KRW |
22.2200 KRW |
21.3100 KRW |
| 2025-02-17 |
22.9228 KRW |
86,633,816.7160 SWELL |
22.3600 KRW |
21.7300 KRW |
24.5900 KRW |
23.3800 KRW |
| 2025-02-16 |
23.3781 KRW |
40,001,973.6975 SWELL |
24.4100 KRW |
22.8700 KRW |
24.5400 KRW |
23.3500 KRW |
| 2025-02-15 |
24.7189 KRW |
160,783,072.0190 SWELL |
22.4200 KRW |
22.2700 KRW |
27.0500 KRW |
25.2300 KRW |
| 2025-02-14 |
22.1989 KRW |
166,098,638.2499 SWELL |
21.1500 KRW |
20.6000 KRW |
24.7300 KRW |
21.2400 KRW |
| 2025-02-13 |
21.1929 KRW |
55,575,180.6838 SWELL |
21.5500 KRW |
20.5000 KRW |
21.9300 KRW |
21.2400 KRW |
| 2025-02-12 |
22.4840 KRW |
74,793,032.3078 SWELL |
21.8900 KRW |
21.3000 KRW |
23.3000 KRW |
22.5000 KRW |
| 2025-02-11 |
23.0261 KRW |
113,246,392.6080 SWELL |
23.0000 KRW |
22.2500 KRW |
23.7400 KRW |
22.5000 KRW |
| 2025-02-10 |
25.2746 KRW |
257,873,425.2979 SWELL |
21.4900 KRW |
20.7500 KRW |
29.8800 KRW |
29.0100 KRW |
| 2025-02-09 |
17.9204 KRW |
42,389,358.2759 SWELL |
18.0000 KRW |
16.8200 KRW |
19.0300 KRW |
17.5500 KRW |
| 2025-02-08 |
18.8144 KRW |
38,126,202.3874 SWELL |
18.6000 KRW |
17.9600 KRW |
20.5000 KRW |
19.3200 KRW |
| 2025-02-07 |
18.5485 KRW |
8,569,808.1070 SWELL |
19.5700 KRW |
17.5200 KRW |
19.5700 KRW |
17.5200 KRW |
| 2025-02-06 |
18.7417 KRW |
17,907,918.4743 SWELL |
19.2600 KRW |
18.1800 KRW |
19.4000 KRW |
18.6700 KRW |
| 2025-02-05 |
21.0458 KRW |
2,638,013.3895 SWELL |
21.6000 KRW |
20.2200 KRW |
21.6800 KRW |
20.3000 KRW |
| 2025-02-04 |
21.5343 KRW |
5,624,394.9721 SWELL |
21.6300 KRW |
20.8200 KRW |
22.6900 KRW |
21.6800 KRW |
| 2025-02-03 |
22.3788 KRW |
15,391,287.9518 SWELL |
21.1900 KRW |
20.3000 KRW |
23.8700 KRW |
23.2400 KRW |
| 2025-02-02 |
23.5060 KRW |
29,652,084.1699 SWELL |
26.4100 KRW |
21.2500 KRW |
26.4100 KRW |
21.8700 KRW |
| 2025-02-01 |
27.4302 KRW |
22,320,147.7852 SWELL |
28.8000 KRW |
26.3300 KRW |
28.8400 KRW |
26.3900 KRW |
| 2025-01-31 |
31.4646 KRW |
9,256,724.4356 SWELL |
31.1600 KRW |
30.4500 KRW |
31.9300 KRW |
30.5500 KRW |
| 2025-01-30 |
31.0258 KRW |
14,408,174.5839 SWELL |
31.7400 KRW |
30.1200 KRW |
31.7400 KRW |
30.1700 KRW |