Identifier on Bithumb: KRW-GHX
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-22 |
39.7354 KRW |
6,495,331.3027 GHX |
40.2300 KRW |
39.2000 KRW |
40.3000 KRW |
39.7000 KRW |
2025-07-21 |
39.8198 KRW |
2,124,424.4507 GHX |
40.2300 KRW |
39.4900 KRW |
40.3000 KRW |
39.9200 KRW |
2025-07-20 |
39.4717 KRW |
2,544,750.3488 GHX |
39.4400 KRW |
39.2400 KRW |
39.7300 KRW |
39.3500 KRW |
2025-07-19 |
38.5586 KRW |
1,360,732.6542 GHX |
38.4800 KRW |
38.3500 KRW |
38.9200 KRW |
38.5300 KRW |
2025-07-18 |
39.8425 KRW |
5,931,219.2247 GHX |
39.4600 KRW |
38.8100 KRW |
41.1200 KRW |
39.2600 KRW |
2025-07-17 |
40.7301 KRW |
24,289,456.4304 GHX |
39.9400 KRW |
38.3300 KRW |
43.0800 KRW |
38.7800 KRW |
2025-07-16 |
39.2335 KRW |
1,987,143.2997 GHX |
39.7800 KRW |
38.8800 KRW |
39.9200 KRW |
39.6600 KRW |
2025-07-15 |
38.5616 KRW |
1,023,493.3423 GHX |
38.6900 KRW |
38.0300 KRW |
39.0700 KRW |
38.0300 KRW |
2025-07-14 |
39.5558 KRW |
3,317,234.1005 GHX |
40.0300 KRW |
38.9100 KRW |
41.0000 KRW |
39.4100 KRW |
2025-07-13 |
39.4725 KRW |
15,072,329.8117 GHX |
38.7400 KRW |
38.4300 KRW |
40.7000 KRW |
39.0700 KRW |
2025-07-12 |
38.3296 KRW |
8,751,287.5624 GHX |
38.4400 KRW |
37.5900 KRW |
39.2000 KRW |
38.2600 KRW |
2025-07-11 |
38.5579 KRW |
3,342,314.7232 GHX |
38.6500 KRW |
38.2200 KRW |
39.0100 KRW |
38.4400 KRW |
2025-07-10 |
37.2123 KRW |
5,236,880.7064 GHX |
37.4500 KRW |
36.2700 KRW |
38.4900 KRW |
38.4900 KRW |
2025-07-09 |
37.5637 KRW |
11,474,810.8605 GHX |
37.0400 KRW |
36.9100 KRW |
38.1800 KRW |
37.3600 KRW |
2025-07-08 |
36.4741 KRW |
2,122,350.3818 GHX |
36.3200 KRW |
35.9800 KRW |
36.9200 KRW |
36.3600 KRW |
2025-07-07 |
36.8770 KRW |
146,153.7759 GHX |
36.7600 KRW |
36.6700 KRW |
36.9300 KRW |
36.6900 KRW |
2025-07-06 |
37.2111 KRW |
4,982,948.1688 GHX |
37.1700 KRW |
36.3500 KRW |
37.9300 KRW |
36.9900 KRW |
2025-07-05 |
36.9556 KRW |
1,695,544.7373 GHX |
37.6200 KRW |
36.5700 KRW |
37.6200 KRW |
36.7200 KRW |
2025-07-04 |
37.9357 KRW |
927,878.9493 GHX |
37.8100 KRW |
37.5600 KRW |
38.2200 KRW |
37.9000 KRW |
2025-07-03 |
37.8686 KRW |
1,160,065.4263 GHX |
38.0900 KRW |
37.5000 KRW |
38.1300 KRW |
38.0300 KRW |
2025-07-02 |
37.0328 KRW |
3,593,626.2774 GHX |
37.1100 KRW |
36.6700 KRW |
37.6000 KRW |
37.1300 KRW |
2025-07-01 |
36.5771 KRW |
1,821,198.4421 GHX |
37.5200 KRW |
36.2000 KRW |
37.5400 KRW |
36.2200 KRW |
2025-06-30 |
37.7885 KRW |
6,067,122.8274 GHX |
37.6700 KRW |
36.5900 KRW |
39.0600 KRW |
36.8400 KRW |
2025-06-29 |
37.5813 KRW |
800,837.6527 GHX |
37.9700 KRW |
37.2700 KRW |
37.9900 KRW |
37.5600 KRW |
2025-06-28 |
37.4429 KRW |
516,311.4442 GHX |
37.7600 KRW |
37.2800 KRW |
37.8100 KRW |
37.6700 KRW |
2025-06-27 |
37.0792 KRW |
298,390.6260 GHX |
37.6500 KRW |
36.9000 KRW |
37.6500 KRW |
37.2400 KRW |
2025-06-26 |
38.6436 KRW |
16,832,043.0869 GHX |
37.7400 KRW |
36.4800 KRW |
41.0000 KRW |
36.7300 KRW |
2025-06-25 |
38.3566 KRW |
1,143,523.1612 GHX |
38.7800 KRW |
38.0100 KRW |
39.0300 KRW |
38.0300 KRW |
2025-06-24 |
38.7792 KRW |
9,032,518.5936 GHX |
37.9000 KRW |
36.6400 KRW |
40.3600 KRW |
39.0200 KRW |
2025-06-23 |
36.9997 KRW |
838,335.1542 GHX |
37.9000 KRW |
36.6400 KRW |
37.9000 KRW |
37.2000 KRW |
2025-06-22 |
36.3527 KRW |
1,345,500.5892 GHX |
37.5700 KRW |
35.8300 KRW |
37.6300 KRW |
35.8300 KRW |
2025-06-21 |
39.6012 KRW |
783,476.2459 GHX |
40.1700 KRW |
39.1000 KRW |
40.3200 KRW |
39.1000 KRW |
2025-06-20 |
40.3956 KRW |
2,007,765.8117 GHX |
40.9600 KRW |
39.9900 KRW |
41.2200 KRW |
40.2300 KRW |
2025-06-19 |
42.5258 KRW |
21,281,067.4109 GHX |
41.3700 KRW |
40.2800 KRW |
44.5000 KRW |
40.9500 KRW |
2025-06-18 |
41.4155 KRW |
12,808,461.1356 GHX |
42.0400 KRW |
40.0500 KRW |
43.9800 KRW |
40.5700 KRW |
2025-06-17 |
41.7985 KRW |
9,461,793.8669 GHX |
42.0400 KRW |
40.0500 KRW |
43.9800 KRW |
40.1300 KRW |
2025-06-16 |
44.6536 KRW |
35,756,220.4243 GHX |
42.4500 KRW |
42.0600 KRW |
47.6400 KRW |
42.3100 KRW |
2025-06-15 |
42.2400 KRW |
1,945,414.7116 GHX |
43.3600 KRW |
41.8400 KRW |
43.3600 KRW |
41.8400 KRW |
2025-06-14 |
42.0279 KRW |
1,963,917.3508 GHX |
42.6300 KRW |
41.5000 KRW |
42.6400 KRW |
41.8000 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 |