Identifier on Bithumb: KRW-GHX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
54.2387 KRW |
4,286,218.1346 GHX |
53.5800 KRW |
53.0900 KRW |
55.5600 KRW |
53.5900 KRW |
| 2025-05-18 |
54.6162 KRW |
4,212,034.3605 GHX |
55.3600 KRW |
54.1000 KRW |
55.3900 KRW |
54.1100 KRW |
| 2025-05-17 |
55.2328 KRW |
5,414,874.5044 GHX |
54.8900 KRW |
54.3000 KRW |
56.2900 KRW |
54.3000 KRW |
| 2025-05-16 |
55.4678 KRW |
7,241,228.1985 GHX |
56.8300 KRW |
54.7700 KRW |
56.8300 KRW |
55.1600 KRW |
| 2025-05-15 |
54.4502 KRW |
5,578,831.5710 GHX |
54.5300 KRW |
53.9300 KRW |
55.3000 KRW |
54.4900 KRW |
| 2025-05-14 |
56.4518 KRW |
4,853,287.9505 GHX |
56.2600 KRW |
55.2000 KRW |
57.5700 KRW |
55.4500 KRW |
| 2025-05-13 |
56.5261 KRW |
9,298,973.3471 GHX |
57.0400 KRW |
55.8900 KRW |
57.4700 KRW |
56.6800 KRW |
| 2025-05-12 |
58.0697 KRW |
29,786,190.3545 GHX |
58.0800 KRW |
55.1100 KRW |
60.8800 KRW |
55.9800 KRW |
| 2025-05-11 |
58.7660 KRW |
67,257,815.0537 GHX |
58.1500 KRW |
55.8600 KRW |
62.0000 KRW |
56.8000 KRW |
| 2025-05-10 |
60.4143 KRW |
82,193,756.1816 GHX |
57.5600 KRW |
57.0400 KRW |
63.2900 KRW |
59.0500 KRW |
| 2025-05-09 |
55.9680 KRW |
12,388,637.0495 GHX |
58.2000 KRW |
55.0700 KRW |
58.2000 KRW |
55.5800 KRW |
| 2025-05-08 |
57.7447 KRW |
68,906,704.8449 GHX |
56.9300 KRW |
53.0000 KRW |
62.4300 KRW |
54.5000 KRW |
| 2025-05-07 |
59.9224 KRW |
113,559,589.4193 GHX |
52.7600 KRW |
52.7300 KRW |
64.0100 KRW |
54.9700 KRW |
| 2025-05-06 |
53.0066 KRW |
19,884,121.1025 GHX |
56.0500 KRW |
51.0000 KRW |
56.4300 KRW |
52.1400 KRW |
| 2025-05-05 |
60.2069 KRW |
28,008,952.7550 GHX |
64.3800 KRW |
57.9400 KRW |
67.0000 KRW |
58.0000 KRW |
| 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 |