Identifier on Bithumb: KRW-GHX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
36.3191 KRW |
1,622,886.7344 GHX |
36.8300 KRW |
36.0400 KRW |
36.8800 KRW |
36.1600 KRW |
| 2025-03-15 |
37.1454 KRW |
907,285.3340 GHX |
37.2400 KRW |
36.8000 KRW |
37.4900 KRW |
37.4900 KRW |
| 2025-03-14 |
37.4013 KRW |
1,501,870.1572 GHX |
37.2900 KRW |
37.0700 KRW |
37.8100 KRW |
37.0700 KRW |
| 2025-03-13 |
38.3150 KRW |
11,968,987.3149 GHX |
38.0000 KRW |
36.0900 KRW |
40.2900 KRW |
36.4700 KRW |
| 2025-03-12 |
35.6769 KRW |
1,849,350.2690 GHX |
36.2300 KRW |
35.5000 KRW |
36.7000 KRW |
35.6200 KRW |
| 2025-03-11 |
35.7684 KRW |
1,980,868.9233 GHX |
34.3900 KRW |
34.1700 KRW |
36.9500 KRW |
36.6900 KRW |
| 2025-03-10 |
36.4822 KRW |
15,480,228.2199 GHX |
39.1700 KRW |
34.0700 KRW |
39.8300 KRW |
35.0600 KRW |
| 2025-03-09 |
42.0656 KRW |
4,510,975.4996 GHX |
43.9600 KRW |
40.5000 KRW |
43.9600 KRW |
41.1200 KRW |
| 2025-03-08 |
46.2881 KRW |
6,438,147.9901 GHX |
46.2900 KRW |
44.5900 KRW |
48.9200 KRW |
44.8300 KRW |
| 2025-03-07 |
46.4141 KRW |
6,914,826.9756 GHX |
48.7100 KRW |
45.1800 KRW |
48.8000 KRW |
45.7500 KRW |
| 2025-03-06 |
49.4918 KRW |
45,582,003.3419 GHX |
46.6300 KRW |
46.2100 KRW |
52.2500 KRW |
49.1400 KRW |
| 2025-03-05 |
52.0867 KRW |
123,028,014.7373 GHX |
44.3900 KRW |
44.3900 KRW |
55.5600 KRW |
50.1200 KRW |
| 2025-03-04 |
45.8366 KRW |
32,640,912.5542 GHX |
43.1400 KRW |
41.5000 KRW |
51.5000 KRW |
43.5600 KRW |
| 2025-03-03 |
47.4547 KRW |
6,568,244.1581 GHX |
50.2500 KRW |
44.8800 KRW |
50.2500 KRW |
44.9000 KRW |
| 2025-03-02 |
49.5416 KRW |
45,167,043.0732 GHX |
50.7700 KRW |
47.0700 KRW |
53.5900 KRW |
52.2200 KRW |
| 2025-03-01 |
58.0739 KRW |
199,419,213.5672 GHX |
45.4700 KRW |
45.4700 KRW |
61.8000 KRW |
59.3800 KRW |
| 2025-02-28 |
44.9482 KRW |
1,261,289.2503 GHX |
44.8900 KRW |
44.4800 KRW |
45.5000 KRW |
44.9000 KRW |
| 2025-02-27 |
45.6570 KRW |
7,986,423.1455 GHX |
47.3400 KRW |
43.7000 KRW |
48.3000 KRW |
46.2300 KRW |
| 2025-02-26 |
46.3492 KRW |
1,611,569.1894 GHX |
47.3400 KRW |
44.8200 KRW |
48.3000 KRW |
45.9700 KRW |
| 2025-02-25 |
47.2333 KRW |
11,735,010.2004 GHX |
45.7100 KRW |
44.0200 KRW |
50.2200 KRW |
47.2000 KRW |
| 2025-02-24 |
50.2336 KRW |
3,902,014.2166 GHX |
52.5300 KRW |
48.5000 KRW |
52.8700 KRW |
48.5000 KRW |
| 2025-02-23 |
55.4523 KRW |
6,976,363.6013 GHX |
54.3000 KRW |
52.7200 KRW |
57.4300 KRW |
53.7300 KRW |
| 2025-02-22 |
52.6176 KRW |
1,147,641.2030 GHX |
53.0100 KRW |
52.2100 KRW |
53.1100 KRW |
52.5200 KRW |
| 2025-02-21 |
53.2615 KRW |
3,318,377.4486 GHX |
55.6800 KRW |
51.6900 KRW |
55.7000 KRW |
52.2500 KRW |
| 2025-02-20 |
53.3425 KRW |
1,210,756.1292 GHX |
54.3100 KRW |
53.0300 KRW |
54.4300 KRW |
54.0800 KRW |
| 2025-02-19 |
53.3054 KRW |
1,293,318.0922 GHX |
54.4100 KRW |
53.0000 KRW |
54.6200 KRW |
53.5300 KRW |
| 2025-02-18 |
53.6850 KRW |
957,305.3970 GHX |
54.6500 KRW |
52.8700 KRW |
54.6700 KRW |
53.6000 KRW |
| 2025-02-17 |
55.7960 KRW |
1,995,149.4777 GHX |
56.4900 KRW |
55.1900 KRW |
56.4900 KRW |
55.6300 KRW |
| 2025-02-16 |
56.0953 KRW |
944,123.1359 GHX |
56.6100 KRW |
55.5900 KRW |
56.6400 KRW |
56.4900 KRW |
| 2025-02-15 |
57.1971 KRW |
1,656,823.2029 GHX |
57.6200 KRW |
57.0000 KRW |
57.7200 KRW |
57.2500 KRW |
| 2025-02-14 |
57.7309 KRW |
721,975.4930 GHX |
57.6400 KRW |
57.3200 KRW |
58.0000 KRW |
57.9100 KRW |
| 2025-02-13 |
57.6341 KRW |
2,997,674.5928 GHX |
58.2100 KRW |
57.0000 KRW |
59.5500 KRW |
57.1600 KRW |
| 2025-02-12 |
58.4677 KRW |
6,890,000.6493 GHX |
57.3600 KRW |
57.0200 KRW |
60.8000 KRW |
58.5400 KRW |
| 2025-02-11 |
59.5915 KRW |
1,354,626.2653 GHX |
60.7200 KRW |
59.0000 KRW |
60.9000 KRW |
60.7700 KRW |
| 2025-02-10 |
61.7618 KRW |
9,378,099.0565 GHX |
60.3400 KRW |
59.0300 KRW |
64.9800 KRW |
59.5300 KRW |
| 2025-02-09 |
61.9022 KRW |
20,358,108.9778 GHX |
63.5300 KRW |
56.5900 KRW |
66.4000 KRW |
58.2600 KRW |
| 2025-02-08 |
71.4497 KRW |
105,720,238.5949 GHX |
60.3300 KRW |
60.3200 KRW |
76.4900 KRW |
68.0000 KRW |
| 2025-02-07 |
61.2388 KRW |
4,047,662.4487 GHX |
64.3700 KRW |
58.0200 KRW |
64.3700 KRW |
58.6200 KRW |
| 2025-02-06 |
64.1922 KRW |
5,346,477.1003 GHX |
68.9800 KRW |
51.0000 KRW |
69.2000 KRW |
62.9700 KRW |
| 2025-02-05 |
72.7760 KRW |
1,958,598.3045 GHX |
74.0600 KRW |
71.2100 KRW |
74.5000 KRW |
71.6200 KRW |
| 2025-02-04 |
77.1021 KRW |
12,002,443.3881 GHX |
75.9700 KRW |
73.0000 KRW |
81.5000 KRW |
73.4800 KRW |
| 2025-02-03 |
79.3190 KRW |
10,120,184.9628 GHX |
74.0800 KRW |
72.2800 KRW |
84.8700 KRW |
81.1800 KRW |
| 2025-02-02 |
84.7499 KRW |
13,213,128.1669 GHX |
91.0000 KRW |
74.2800 KRW |
93.5000 KRW |
78.0100 KRW |
| 2025-02-01 |
98.1897 KRW |
20,025,685.5692 GHX |
96.9000 KRW |
92.9000 KRW |
102.0000 KRW |
93.7300 KRW |
| 2025-01-31 |
96.7955 KRW |
10,665,085.7711 GHX |
102.0000 KRW |
94.1200 KRW |
102.0000 KRW |
94.4600 KRW |
| 2025-01-30 |
95.2174 KRW |
6,020,231.8467 GHX |
99.8000 KRW |
93.5000 KRW |
99.9000 KRW |
94.5400 KRW |
| 2025-01-29 |
96.6517 KRW |
48,817,433.4855 GHX |
95.3200 KRW |
91.0000 KRW |
103.0000 KRW |
93.1400 KRW |
| 2025-01-28 |
96.8556 KRW |
11,319,646.7588 GHX |
103.0000 KRW |
94.1200 KRW |
103.0000 KRW |
95.3000 KRW |
| 2025-01-27 |
89.3639 KRW |
2,883,291.0728 GHX |
91.4900 KRW |
87.0200 KRW |
92.0000 KRW |
88.8800 KRW |
| 2025-01-26 |
95.2118 KRW |
5,437,841.8901 GHX |
97.5300 KRW |
92.7400 KRW |
97.6400 KRW |
92.8900 KRW |