Identifier on Bithumb: KRW-GHX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
17.2190 KRW |
1,540,670.9071 GHX |
17.4300 KRW |
16.9700 KRW |
17.4300 KRW |
17.0000 KRW |
| 2025-12-04 |
17.3117 KRW |
393,459.5567 GHX |
17.4300 KRW |
17.2700 KRW |
17.4300 KRW |
17.2700 KRW |
| 2025-12-03 |
17.3118 KRW |
560,842.2846 GHX |
17.2900 KRW |
17.1800 KRW |
17.3800 KRW |
17.3600 KRW |
| 2025-12-02 |
16.9964 KRW |
4,335,747.7022 GHX |
16.6500 KRW |
16.5800 KRW |
17.3100 KRW |
16.8500 KRW |
| 2025-12-01 |
16.9654 KRW |
912,128.4371 GHX |
17.0100 KRW |
16.8600 KRW |
17.2000 KRW |
17.0400 KRW |
| 2025-11-30 |
18.8905 KRW |
5,013,690.6468 GHX |
18.6200 KRW |
18.3100 KRW |
19.7000 KRW |
18.3300 KRW |
| 2025-11-29 |
19.1809 KRW |
3,484,211.5342 GHX |
19.5600 KRW |
18.3400 KRW |
19.8500 KRW |
18.7600 KRW |
| 2025-11-28 |
18.4313 KRW |
615,659.8573 GHX |
18.6100 KRW |
18.2500 KRW |
18.6300 KRW |
18.2700 KRW |
| 2025-11-27 |
18.4707 KRW |
848,850.3783 GHX |
18.2600 KRW |
18.2200 KRW |
18.7000 KRW |
18.5700 KRW |
| 2025-11-26 |
18.0284 KRW |
567,800.4000 GHX |
17.9900 KRW |
17.9300 KRW |
18.1600 KRW |
18.1600 KRW |
| 2025-11-25 |
18.4080 KRW |
531,254.2942 GHX |
18.2900 KRW |
18.2900 KRW |
18.5300 KRW |
18.4600 KRW |
| 2025-11-24 |
18.2723 KRW |
955,883.9756 GHX |
18.2800 KRW |
18.0700 KRW |
18.4200 KRW |
18.1900 KRW |
| 2025-11-23 |
18.0535 KRW |
59,493.5020 GHX |
18.0800 KRW |
17.9900 KRW |
18.1400 KRW |
18.1000 KRW |
| 2025-11-22 |
17.3898 KRW |
5,921,184.5342 GHX |
17.2600 KRW |
17.0600 KRW |
17.9200 KRW |
17.4500 KRW |
| 2025-11-21 |
18.1220 KRW |
980,628.6264 GHX |
18.3600 KRW |
17.7600 KRW |
18.4400 KRW |
18.0700 KRW |
| 2025-11-20 |
19.9162 KRW |
8,373,661.7260 GHX |
19.6100 KRW |
18.9300 KRW |
20.6500 KRW |
18.9300 KRW |
| 2025-11-19 |
19.3104 KRW |
4,821,607.6378 GHX |
20.0900 KRW |
18.5300 KRW |
20.0900 KRW |
19.2700 KRW |
| 2025-11-18 |
20.0800 KRW |
3,051,168.1230 GHX |
19.9800 KRW |
19.8600 KRW |
20.3800 KRW |
20.2000 KRW |
| 2025-11-17 |
22.6343 KRW |
72,588,378.5753 GHX |
21.1300 KRW |
20.5200 KRW |
24.9400 KRW |
20.5200 KRW |
| 2025-11-16 |
22.5212 KRW |
22,737,332.5868 GHX |
22.0700 KRW |
21.1500 KRW |
23.7400 KRW |
21.2000 KRW |
| 2025-11-15 |
22.3086 KRW |
3,367,214.3097 GHX |
22.7000 KRW |
22.0500 KRW |
22.9200 KRW |
22.3500 KRW |
| 2025-11-14 |
23.3709 KRW |
12,151,992.8303 GHX |
23.8500 KRW |
22.5700 KRW |
24.6400 KRW |
22.5800 KRW |
| 2025-11-13 |
27.0138 KRW |
57,996,275.2617 GHX |
28.3300 KRW |
23.3700 KRW |
30.5000 KRW |
23.8100 KRW |
| 2025-11-12 |
28.1985 KRW |
153,359,072.1661 GHX |
22.4500 KRW |
22.4400 KRW |
30.9500 KRW |
25.8300 KRW |
| 2025-11-11 |
22.2535 KRW |
5,537,251.7649 GHX |
23.0500 KRW |
21.3200 KRW |
23.5200 KRW |
21.4900 KRW |
| 2025-11-10 |
23.1178 KRW |
409,290.1349 GHX |
23.2700 KRW |
23.0100 KRW |
23.2700 KRW |
23.0300 KRW |
| 2025-11-09 |
22.6865 KRW |
1,118,836.8669 GHX |
22.4500 KRW |
22.3300 KRW |
23.0000 KRW |
22.7300 KRW |
| 2025-11-08 |
22.1783 KRW |
1,339,776.3536 GHX |
22.6300 KRW |
21.7700 KRW |
22.6300 KRW |
21.9400 KRW |
| 2025-11-07 |
21.8730 KRW |
3,553,704.3210 GHX |
21.1200 KRW |
20.9800 KRW |
22.7200 KRW |
22.0100 KRW |
| 2025-11-06 |
20.6245 KRW |
2,233,532.8775 GHX |
21.2800 KRW |
19.9500 KRW |
21.2800 KRW |
20.0000 KRW |
| 2025-11-05 |
21.4696 KRW |
654,389.3060 GHX |
21.3400 KRW |
21.1000 KRW |
21.8700 KRW |
21.6500 KRW |
| 2025-11-04 |
22.5275 KRW |
1,770,224.3211 GHX |
23.0000 KRW |
22.2000 KRW |
23.1200 KRW |
22.2000 KRW |
| 2025-11-03 |
24.2944 KRW |
4,956,554.4758 GHX |
25.9100 KRW |
23.0600 KRW |
25.9100 KRW |
23.6400 KRW |
| 2025-11-02 |
26.9870 KRW |
1,749,636.2415 GHX |
27.9900 KRW |
26.4900 KRW |
27.9900 KRW |
26.7200 KRW |
| 2025-11-01 |
28.5517 KRW |
2,360,189.2716 GHX |
28.6400 KRW |
27.8800 KRW |
29.2300 KRW |
28.1800 KRW |
| 2025-10-31 |
27.7147 KRW |
1,806,259.2896 GHX |
28.3400 KRW |
27.1600 KRW |
28.4400 KRW |
27.4300 KRW |
| 2025-10-30 |
26.5414 KRW |
2,472,367.8665 GHX |
27.0900 KRW |
26.0100 KRW |
27.2100 KRW |
26.4500 KRW |
| 2025-10-29 |
27.7354 KRW |
3,262,984.6422 GHX |
28.5000 KRW |
26.6000 KRW |
28.5100 KRW |
27.8300 KRW |
| 2025-10-28 |
31.6929 KRW |
67,106,993.9097 GHX |
30.0400 KRW |
28.2500 KRW |
34.4200 KRW |
28.3600 KRW |
| 2025-10-27 |
28.9802 KRW |
5,722,761.4146 GHX |
28.4300 KRW |
28.2500 KRW |
29.6800 KRW |
28.8900 KRW |
| 2025-10-26 |
28.7150 KRW |
1,630,343.2332 GHX |
29.1200 KRW |
28.3400 KRW |
29.1300 KRW |
28.9400 KRW |
| 2025-10-25 |
28.4606 KRW |
308,161.4054 GHX |
28.6000 KRW |
28.3500 KRW |
28.6000 KRW |
28.4000 KRW |
| 2025-10-24 |
28.3919 KRW |
3,313,729.7160 GHX |
28.1500 KRW |
27.8000 KRW |
28.9700 KRW |
28.5600 KRW |
| 2025-10-23 |
28.0546 KRW |
4,341,439.6866 GHX |
28.0900 KRW |
27.0200 KRW |
28.8900 KRW |
27.2300 KRW |
| 2025-10-22 |
26.9301 KRW |
1,462,092.2835 GHX |
27.0600 KRW |
26.3900 KRW |
27.2500 KRW |
26.5300 KRW |
| 2025-10-21 |
28.2749 KRW |
4,620,804.4763 GHX |
28.8100 KRW |
27.3100 KRW |
28.9300 KRW |
27.6000 KRW |
| 2025-10-20 |
29.1517 KRW |
1,007,663.2643 GHX |
29.1900 KRW |
28.7000 KRW |
29.4200 KRW |
28.7000 KRW |
| 2025-10-19 |
29.2301 KRW |
1,340,816.6219 GHX |
29.3000 KRW |
28.8100 KRW |
29.6000 KRW |
28.9700 KRW |
| 2025-10-18 |
28.4686 KRW |
2,720,195.8488 GHX |
29.3400 KRW |
27.8900 KRW |
29.3400 KRW |
28.6900 KRW |
| 2025-10-17 |
29.2332 KRW |
17,061,038.1899 GHX |
27.6100 KRW |
27.5800 KRW |
30.5200 KRW |
28.7200 KRW |