Identifier on Bithumb: KRW-SWELL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |