Identifier on Bithumb: KRW-GHX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
29.0691 KRW |
8,364,367.5119 GHX |
29.6800 KRW |
28.2000 KRW |
30.5300 KRW |
28.7900 KRW |
| 2025-10-15 |
29.1951 KRW |
2,100,111.0920 GHX |
29.9800 KRW |
28.7000 KRW |
30.0000 KRW |
29.0100 KRW |
| 2025-10-14 |
30.0632 KRW |
3,224,011.9928 GHX |
30.2700 KRW |
29.1700 KRW |
30.4500 KRW |
29.9400 KRW |
| 2025-10-13 |
30.9691 KRW |
1,819,006.0485 GHX |
31.1700 KRW |
30.7300 KRW |
31.1900 KRW |
30.7300 KRW |
| 2025-10-12 |
30.2328 KRW |
1,832,288.4963 GHX |
30.2400 KRW |
30.0000 KRW |
30.5800 KRW |
30.3300 KRW |
| 2025-10-11 |
28.7825 KRW |
1,347,994.4359 GHX |
28.8900 KRW |
28.2500 KRW |
29.2000 KRW |
28.2700 KRW |
| 2025-10-10 |
31.0375 KRW |
15,217,698.9304 GHX |
33.7500 KRW |
28.7800 KRW |
33.9500 KRW |
28.9700 KRW |
| 2025-10-09 |
34.3293 KRW |
12,067,802.8604 GHX |
33.4600 KRW |
33.3000 KRW |
35.1800 KRW |
34.0000 KRW |
| 2025-10-08 |
33.9363 KRW |
3,598,402.9518 GHX |
34.6600 KRW |
33.5000 KRW |
34.6900 KRW |
33.8100 KRW |
| 2025-10-07 |
36.4410 KRW |
22,032,194.8873 GHX |
37.1000 KRW |
34.6100 KRW |
39.2300 KRW |
34.8400 KRW |
| 2025-10-06 |
37.4433 KRW |
24,999,267.3262 GHX |
39.8100 KRW |
36.4100 KRW |
39.8200 KRW |
37.1200 KRW |
| 2025-10-05 |
40.8123 KRW |
242,644,943.8311 GHX |
36.5800 KRW |
36.5100 KRW |
42.7300 KRW |
40.8700 KRW |
| 2025-10-04 |
35.1960 KRW |
102,848,973.7547 GHX |
32.1800 KRW |
32.1800 KRW |
37.5600 KRW |
37.0300 KRW |
| 2025-10-03 |
34.5629 KRW |
104,157,934.9208 GHX |
32.4600 KRW |
32.0100 KRW |
36.6300 KRW |
32.5200 KRW |
| 2025-10-02 |
35.9359 KRW |
285,649,906.3123 GHX |
30.0700 KRW |
29.6600 KRW |
40.2900 KRW |
36.3800 KRW |
| 2025-10-01 |
28.5839 KRW |
733,702.8060 GHX |
28.7500 KRW |
28.5000 KRW |
28.8300 KRW |
28.6000 KRW |
| 2025-09-30 |
28.1956 KRW |
981,432.3208 GHX |
28.5400 KRW |
27.9500 KRW |
28.5400 KRW |
28.0000 KRW |
| 2025-09-29 |
29.1276 KRW |
355,338.3845 GHX |
29.3900 KRW |
28.9700 KRW |
29.4000 KRW |
29.1300 KRW |
| 2025-09-28 |
28.8295 KRW |
320,600.2513 GHX |
28.7200 KRW |
28.6200 KRW |
28.9200 KRW |
28.9000 KRW |
| 2025-09-27 |
28.6815 KRW |
818,367.1146 GHX |
28.4400 KRW |
28.1900 KRW |
29.1500 KRW |
28.6400 KRW |
| 2025-09-26 |
28.1401 KRW |
434,437.7326 GHX |
28.0600 KRW |
27.9200 KRW |
28.4000 KRW |
28.4000 KRW |
| 2025-09-25 |
27.9024 KRW |
2,559,203.4112 GHX |
28.2900 KRW |
27.5900 KRW |
28.3500 KRW |
27.8900 KRW |
| 2025-09-24 |
28.8693 KRW |
7,036,593.6379 GHX |
28.4100 KRW |
28.0000 KRW |
29.8500 KRW |
29.0500 KRW |
| 2025-09-23 |
28.8735 KRW |
1,409,629.0522 GHX |
28.9400 KRW |
28.4000 KRW |
29.4500 KRW |
29.2900 KRW |
| 2025-09-22 |
28.9468 KRW |
1,054,377.3238 GHX |
29.4800 KRW |
28.7300 KRW |
29.4800 KRW |
28.8400 KRW |
| 2025-09-21 |
31.1718 KRW |
772,880.4707 GHX |
31.4200 KRW |
30.8000 KRW |
31.5100 KRW |
30.8500 KRW |
| 2025-09-20 |
31.0882 KRW |
483,214.3576 GHX |
31.2000 KRW |
31.0000 KRW |
31.2300 KRW |
31.0000 KRW |
| 2025-09-19 |
30.6482 KRW |
76,472.6848 GHX |
30.6600 KRW |
30.5300 KRW |
30.7600 KRW |
30.7500 KRW |
| 2025-09-18 |
30.8393 KRW |
326,845.8317 GHX |
30.8800 KRW |
30.7300 KRW |
31.0300 KRW |
30.9300 KRW |
| 2025-09-17 |
30.5341 KRW |
1,021,147.5107 GHX |
30.4400 KRW |
30.2500 KRW |
30.8800 KRW |
30.6900 KRW |
| 2025-09-16 |
30.8920 KRW |
160,332.0888 GHX |
30.7500 KRW |
30.7200 KRW |
30.9900 KRW |
30.9500 KRW |
| 2025-09-15 |
30.5423 KRW |
1,295,605.1151 GHX |
30.6000 KRW |
30.4000 KRW |
30.8500 KRW |
30.6800 KRW |
| 2025-09-14 |
31.3059 KRW |
1,976,448.5195 GHX |
31.9300 KRW |
31.0900 KRW |
31.9300 KRW |
31.3800 KRW |
| 2025-09-13 |
32.3723 KRW |
3,431,309.2241 GHX |
32.9400 KRW |
31.9400 KRW |
32.9400 KRW |
32.0700 KRW |
| 2025-09-12 |
32.2975 KRW |
4,942,317.2751 GHX |
32.8300 KRW |
31.9500 KRW |
33.2100 KRW |
32.4400 KRW |
| 2025-09-11 |
33.2599 KRW |
32,391,926.4784 GHX |
33.1700 KRW |
30.8300 KRW |
35.1700 KRW |
31.4000 KRW |
| 2025-09-10 |
30.5915 KRW |
9,144,752.1472 GHX |
30.2400 KRW |
29.5700 KRW |
31.5000 KRW |
29.8100 KRW |
| 2025-09-09 |
29.4140 KRW |
1,868,844.7040 GHX |
29.9100 KRW |
29.1200 KRW |
29.9100 KRW |
29.2500 KRW |
| 2025-09-08 |
29.1175 KRW |
1,472,005.5372 GHX |
29.0600 KRW |
28.9200 KRW |
29.3200 KRW |
29.2000 KRW |
| 2025-09-07 |
28.3262 KRW |
126,970.0293 GHX |
28.4100 KRW |
28.2500 KRW |
28.4200 KRW |
28.3000 KRW |
| 2025-09-06 |
28.0088 KRW |
863,917.6053 GHX |
27.8300 KRW |
27.7500 KRW |
28.3400 KRW |
28.1100 KRW |
| 2025-09-05 |
27.8094 KRW |
304,398.9914 GHX |
27.8100 KRW |
27.7300 KRW |
27.9500 KRW |
27.8100 KRW |
| 2025-09-04 |
27.6904 KRW |
4,022,417.0619 GHX |
28.4500 KRW |
27.2500 KRW |
28.4700 KRW |
27.9000 KRW |
| 2025-09-03 |
28.9639 KRW |
682,701.6873 GHX |
29.0000 KRW |
28.7600 KRW |
29.0800 KRW |
28.7700 KRW |
| 2025-09-02 |
28.5545 KRW |
331,199.9590 GHX |
28.7300 KRW |
28.5000 KRW |
28.7400 KRW |
28.7400 KRW |
| 2025-09-01 |
29.6848 KRW |
6,892,833.0739 GHX |
29.4100 KRW |
28.7900 KRW |
30.6200 KRW |
28.8700 KRW |
| 2025-08-31 |
30.1812 KRW |
2,904,061.2608 GHX |
30.5900 KRW |
30.0400 KRW |
30.6000 KRW |
30.1000 KRW |
| 2025-08-30 |
30.8224 KRW |
25,445,325.1447 GHX |
32.5100 KRW |
29.5000 KRW |
32.5400 KRW |
30.2100 KRW |
| 2025-08-29 |
36.0805 KRW |
319,358,135.8672 GHX |
30.0900 KRW |
30.0900 KRW |
39.8100 KRW |
34.6400 KRW |
| 2025-08-28 |
30.3861 KRW |
1,788,478.0237 GHX |
30.8700 KRW |
30.0000 KRW |
31.0800 KRW |
30.3800 KRW |