Identifier on Bithumb: KRW-GHX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |