Identifier on Bithumb: KRW-GHX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-25 |
36.0337 KRW |
1,568,748.2569 GHX |
36.7000 KRW |
35.6000 KRW |
36.8700 KRW |
35.6500 KRW |
| 2025-04-24 |
34.4770 KRW |
9,181,737.3128 GHX |
34.4100 KRW |
33.1300 KRW |
35.9000 KRW |
33.6800 KRW |
| 2025-04-23 |
32.7594 KRW |
2,206,288.2941 GHX |
33.3700 KRW |
32.3800 KRW |
33.3700 KRW |
32.6100 KRW |
| 2025-04-22 |
32.1472 KRW |
1,789,581.5882 GHX |
32.5500 KRW |
31.5500 KRW |
32.7000 KRW |
32.2400 KRW |
| 2025-04-21 |
31.5401 KRW |
2,512,157.2946 GHX |
32.2400 KRW |
31.0400 KRW |
32.2400 KRW |
31.0600 KRW |
| 2025-04-20 |
30.1774 KRW |
1,215,199.3675 GHX |
30.4000 KRW |
29.7100 KRW |
30.6200 KRW |
30.3100 KRW |
| 2025-04-19 |
30.9002 KRW |
1,550,181.7136 GHX |
31.0800 KRW |
30.3900 KRW |
31.4600 KRW |
30.6500 KRW |
| 2025-04-18 |
29.7145 KRW |
742,289.5579 GHX |
29.8400 KRW |
29.4500 KRW |
29.9300 KRW |
29.9200 KRW |
| 2025-04-17 |
29.4277 KRW |
500,287.6689 GHX |
29.4300 KRW |
29.1400 KRW |
29.6000 KRW |
29.5900 KRW |
| 2025-04-16 |
29.1041 KRW |
1,610,440.1600 GHX |
28.9500 KRW |
28.8600 KRW |
29.6500 KRW |
29.0600 KRW |
| 2025-04-15 |
29.5846 KRW |
4,702,663.8253 GHX |
30.1800 KRW |
29.1200 KRW |
30.3500 KRW |
29.2300 KRW |
| 2025-04-14 |
30.3230 KRW |
18,896,347.7911 GHX |
29.5700 KRW |
28.4200 KRW |
32.2000 KRW |
28.9500 KRW |
| 2025-04-13 |
28.7517 KRW |
5,386,095.8612 GHX |
30.1600 KRW |
27.7200 KRW |
30.2700 KRW |
28.2500 KRW |
| 2025-04-12 |
30.4268 KRW |
2,702,767.9468 GHX |
30.8000 KRW |
29.9200 KRW |
30.9500 KRW |
30.4900 KRW |
| 2025-04-11 |
29.7614 KRW |
4,404,290.4337 GHX |
30.6000 KRW |
29.0700 KRW |
30.7000 KRW |
29.3700 KRW |
| 2025-04-10 |
29.1707 KRW |
9,525,593.9337 GHX |
28.3500 KRW |
27.4500 KRW |
30.4800 KRW |
29.2200 KRW |
| 2025-04-09 |
28.5820 KRW |
4,717,794.9073 GHX |
28.3500 KRW |
27.4500 KRW |
29.6900 KRW |
29.6900 KRW |
| 2025-04-08 |
29.2385 KRW |
2,185,894.8624 GHX |
30.3800 KRW |
28.0300 KRW |
30.3800 KRW |
28.5000 KRW |
| 2025-04-07 |
29.6791 KRW |
2,819,187.4596 GHX |
30.4600 KRW |
29.0000 KRW |
30.4800 KRW |
30.3800 KRW |
| 2025-04-06 |
31.5279 KRW |
3,309,453.6288 GHX |
33.3500 KRW |
30.0900 KRW |
33.5500 KRW |
30.8000 KRW |
| 2025-04-05 |
33.8227 KRW |
926,431.7313 GHX |
34.5300 KRW |
33.3700 KRW |
34.5700 KRW |
33.3800 KRW |
| 2025-04-04 |
33.4139 KRW |
726,915.7152 GHX |
33.5800 KRW |
33.0500 KRW |
33.9900 KRW |
33.5100 KRW |
| 2025-04-03 |
33.5330 KRW |
6,857,151.5300 GHX |
33.1500 KRW |
31.8000 KRW |
35.0000 KRW |
33.0300 KRW |
| 2025-04-02 |
34.6565 KRW |
1,830,107.5061 GHX |
35.3000 KRW |
33.9000 KRW |
35.4600 KRW |
33.9100 KRW |
| 2025-04-01 |
37.8326 KRW |
38,796,196.1256 GHX |
36.8100 KRW |
36.0600 KRW |
39.9800 KRW |
36.1200 KRW |
| 2025-03-31 |
36.5320 KRW |
7,643,760.9277 GHX |
37.6700 KRW |
36.0500 KRW |
37.8900 KRW |
36.1500 KRW |
| 2025-03-30 |
36.0115 KRW |
949,761.8102 GHX |
36.3600 KRW |
35.6600 KRW |
36.3600 KRW |
36.1900 KRW |
| 2025-03-29 |
35.6559 KRW |
1,325,233.9572 GHX |
36.0200 KRW |
35.2600 KRW |
36.1800 KRW |
35.3600 KRW |
| 2025-03-28 |
36.2707 KRW |
3,114,492.3009 GHX |
37.4400 KRW |
35.5000 KRW |
37.4600 KRW |
36.4900 KRW |
| 2025-03-27 |
40.4542 KRW |
28,045,515.7764 GHX |
38.7100 KRW |
38.1600 KRW |
42.1400 KRW |
38.5000 KRW |
| 2025-03-26 |
37.9236 KRW |
2,061,220.9487 GHX |
38.3200 KRW |
37.5000 KRW |
38.4900 KRW |
37.8900 KRW |
| 2025-03-25 |
39.2498 KRW |
14,214,604.6144 GHX |
38.8800 KRW |
37.2800 KRW |
41.1500 KRW |
37.8700 KRW |
| 2025-03-24 |
37.6554 KRW |
1,911,070.9424 GHX |
38.6000 KRW |
37.2400 KRW |
38.6500 KRW |
37.4500 KRW |
| 2025-03-23 |
37.5030 KRW |
20,021,719.5133 GHX |
39.0000 KRW |
35.5500 KRW |
40.1700 KRW |
36.9000 KRW |
| 2025-03-22 |
39.4517 KRW |
5,293,443.6908 GHX |
39.0000 KRW |
38.4400 KRW |
40.1700 KRW |
38.8000 KRW |
| 2025-03-21 |
39.1053 KRW |
3,066,415.4325 GHX |
40.1900 KRW |
38.5100 KRW |
40.1900 KRW |
39.2000 KRW |
| 2025-03-20 |
39.6908 KRW |
4,922,553.5715 GHX |
41.4100 KRW |
39.0100 KRW |
41.4400 KRW |
39.4400 KRW |
| 2025-03-19 |
39.5000 KRW |
11,334,377.6179 GHX |
38.7200 KRW |
38.3900 KRW |
40.8000 KRW |
38.4200 KRW |
| 2025-03-18 |
38.1915 KRW |
12,309,712.6560 GHX |
37.6700 KRW |
36.2500 KRW |
40.3500 KRW |
36.5100 KRW |
| 2025-03-17 |
37.6128 KRW |
3,490,176.9456 GHX |
37.2900 KRW |
36.6200 KRW |
39.0000 KRW |
37.3400 KRW |
| 2025-03-16 |
36.3191 KRW |
1,622,886.7344 GHX |
36.8300 KRW |
36.0400 KRW |
36.8800 KRW |
36.1600 KRW |