Identifier on Bithumb: KRW-GHX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
42.9252 KRW |
17,426,680.4685 GHX |
42.4800 KRW |
41.4000 KRW |
44.9300 KRW |
42.6300 KRW |
| 2025-06-13 |
43.2081 KRW |
13,109,297.4045 GHX |
42.4800 KRW |
41.4300 KRW |
44.9300 KRW |
41.7700 KRW |
| 2025-06-12 |
43.8233 KRW |
5,838,426.1220 GHX |
45.4000 KRW |
42.8500 KRW |
45.7400 KRW |
43.1700 KRW |
| 2025-06-11 |
44.5263 KRW |
16,422,197.4823 GHX |
44.1700 KRW |
42.2000 KRW |
46.6700 KRW |
42.2000 KRW |
| 2025-06-10 |
42.9684 KRW |
441,566.0895 GHX |
43.3100 KRW |
42.7100 KRW |
43.3100 KRW |
42.8700 KRW |
| 2025-06-09 |
41.1859 KRW |
2,740,668.1748 GHX |
41.7200 KRW |
40.8100 KRW |
41.8000 KRW |
41.2700 KRW |
| 2025-06-08 |
42.6891 KRW |
31,593,325.2833 GHX |
41.2800 KRW |
40.0000 KRW |
44.9800 KRW |
40.3700 KRW |
| 2025-06-07 |
42.3026 KRW |
2,088,425.9181 GHX |
42.8300 KRW |
41.5800 KRW |
43.5100 KRW |
41.8800 KRW |
| 2025-06-06 |
42.7822 KRW |
15,231,434.3479 GHX |
43.1900 KRW |
40.7800 KRW |
45.1000 KRW |
42.3400 KRW |
| 2025-06-05 |
45.0756 KRW |
20,547,379.8138 GHX |
43.8300 KRW |
41.0900 KRW |
47.9800 KRW |
41.4500 KRW |
| 2025-06-04 |
45.5514 KRW |
9,546,680.2062 GHX |
48.2200 KRW |
43.7200 KRW |
48.4500 KRW |
44.1900 KRW |
| 2025-06-03 |
48.2297 KRW |
74,914,197.0948 GHX |
45.0300 KRW |
45.0000 KRW |
50.7700 KRW |
48.1800 KRW |
| 2025-06-02 |
44.5582 KRW |
4,421,605.6660 GHX |
44.4800 KRW |
43.7500 KRW |
45.8400 KRW |
44.3100 KRW |
| 2025-06-01 |
44.7412 KRW |
1,236,713.4990 GHX |
45.1200 KRW |
44.5100 KRW |
45.2800 KRW |
45.1900 KRW |
| 2025-05-31 |
46.5168 KRW |
11,533,329.9181 GHX |
45.8300 KRW |
44.9500 KRW |
48.2000 KRW |
45.0600 KRW |
| 2025-05-30 |
50.0202 KRW |
19,611,618.8703 GHX |
51.3500 KRW |
48.1900 KRW |
52.0000 KRW |
48.2100 KRW |
| 2025-05-29 |
52.1712 KRW |
7,450,074.1561 GHX |
53.2100 KRW |
51.5600 KRW |
53.3300 KRW |
51.8000 KRW |
| 2025-05-28 |
53.3691 KRW |
8,735,060.3174 GHX |
54.9300 KRW |
52.4800 KRW |
55.8900 KRW |
52.5900 KRW |
| 2025-05-27 |
55.8386 KRW |
51,084,610.2757 GHX |
54.8700 KRW |
53.2300 KRW |
59.0000 KRW |
53.5300 KRW |
| 2025-05-26 |
58.3912 KRW |
121,649,645.2166 GHX |
55.3800 KRW |
52.6400 KRW |
62.8000 KRW |
52.8900 KRW |
| 2025-05-25 |
54.1025 KRW |
27,783,238.4342 GHX |
53.0100 KRW |
51.8600 KRW |
56.3300 KRW |
52.2200 KRW |
| 2025-05-24 |
51.1641 KRW |
930,540.1615 GHX |
51.2700 KRW |
50.5800 KRW |
51.6800 KRW |
51.6700 KRW |
| 2025-05-23 |
52.0438 KRW |
1,165,602.3713 GHX |
52.5900 KRW |
51.5800 KRW |
52.6900 KRW |
51.5800 KRW |
| 2025-05-22 |
52.5695 KRW |
1,890,361.5419 GHX |
53.1300 KRW |
52.0200 KRW |
53.1300 KRW |
52.2000 KRW |
| 2025-05-21 |
51.8445 KRW |
6,932,185.0888 GHX |
52.8100 KRW |
51.0000 KRW |
53.0000 KRW |
51.2900 KRW |
| 2025-05-20 |
53.2960 KRW |
9,404,102.3187 GHX |
52.3600 KRW |
52.0100 KRW |
54.6800 KRW |
52.1100 KRW |
| 2025-05-19 |
54.2387 KRW |
4,286,218.1346 GHX |
53.5800 KRW |
53.0900 KRW |
55.5600 KRW |
53.5900 KRW |
| 2025-05-18 |
54.6162 KRW |
4,212,034.3605 GHX |
55.3600 KRW |
54.1000 KRW |
55.3900 KRW |
54.1100 KRW |
| 2025-05-17 |
55.2328 KRW |
5,414,874.5044 GHX |
54.8900 KRW |
54.3000 KRW |
56.2900 KRW |
54.3000 KRW |
| 2025-05-16 |
55.4678 KRW |
7,241,228.1985 GHX |
56.8300 KRW |
54.7700 KRW |
56.8300 KRW |
55.1600 KRW |
| 2025-05-15 |
54.4502 KRW |
5,578,831.5710 GHX |
54.5300 KRW |
53.9300 KRW |
55.3000 KRW |
54.4900 KRW |
| 2025-05-14 |
56.4518 KRW |
4,853,287.9505 GHX |
56.2600 KRW |
55.2000 KRW |
57.5700 KRW |
55.4500 KRW |
| 2025-05-13 |
56.5261 KRW |
9,298,973.3471 GHX |
57.0400 KRW |
55.8900 KRW |
57.4700 KRW |
56.6800 KRW |
| 2025-05-12 |
58.0697 KRW |
29,786,190.3545 GHX |
58.0800 KRW |
55.1100 KRW |
60.8800 KRW |
55.9800 KRW |
| 2025-05-11 |
58.7660 KRW |
67,257,815.0537 GHX |
58.1500 KRW |
55.8600 KRW |
62.0000 KRW |
56.8000 KRW |
| 2025-05-10 |
60.4143 KRW |
82,193,756.1816 GHX |
57.5600 KRW |
57.0400 KRW |
63.2900 KRW |
59.0500 KRW |
| 2025-05-09 |
55.9680 KRW |
12,388,637.0495 GHX |
58.2000 KRW |
55.0700 KRW |
58.2000 KRW |
55.5800 KRW |
| 2025-05-08 |
57.7447 KRW |
68,906,704.8449 GHX |
56.9300 KRW |
53.0000 KRW |
62.4300 KRW |
54.5000 KRW |
| 2025-05-07 |
59.9224 KRW |
113,559,589.4193 GHX |
52.7600 KRW |
52.7300 KRW |
64.0100 KRW |
54.9700 KRW |
| 2025-05-06 |
53.0066 KRW |
19,884,121.1025 GHX |
56.0500 KRW |
51.0000 KRW |
56.4300 KRW |
52.1400 KRW |
| 2025-05-05 |
60.2069 KRW |
28,008,952.7550 GHX |
64.3800 KRW |
57.9400 KRW |
67.0000 KRW |
58.0000 KRW |
| 2025-05-04 |
68.5802 KRW |
163,422,705.9049 GHX |
59.1900 KRW |
58.9200 KRW |
74.1300 KRW |
71.8800 KRW |
| 2025-05-03 |
58.2121 KRW |
18,827,437.7612 GHX |
63.5200 KRW |
55.1000 KRW |
63.5200 KRW |
57.8500 KRW |
| 2025-05-02 |
71.4463 KRW |
121,601,506.1008 GHX |
66.7700 KRW |
66.2000 KRW |
74.7200 KRW |
69.2200 KRW |
| 2025-05-01 |
68.6339 KRW |
241,284,339.5402 GHX |
59.3100 KRW |
56.9900 KRW |
79.2000 KRW |
76.2700 KRW |
| 2025-04-30 |
50.2727 KRW |
117,308,129.5042 GHX |
45.8100 KRW |
43.8000 KRW |
54.4100 KRW |
51.0900 KRW |
| 2025-04-29 |
42.5815 KRW |
43,826,342.0756 GHX |
46.2000 KRW |
40.3500 KRW |
46.2000 KRW |
42.7600 KRW |
| 2025-04-28 |
44.4169 KRW |
211,928,711.8157 GHX |
35.1500 KRW |
34.6800 KRW |
51.9200 KRW |
46.4700 KRW |
| 2025-04-27 |
35.0177 KRW |
1,408,196.2836 GHX |
35.5800 KRW |
34.5600 KRW |
35.5800 KRW |
34.7300 KRW |
| 2025-04-26 |
35.3231 KRW |
676,683.1647 GHX |
35.9300 KRW |
35.0900 KRW |
35.9300 KRW |
35.5400 KRW |