Market [unlinked] / KRW
Identifier on Bithumb: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-09 |
324.7450 KRW |
30,082.2280 |
322.0000 KRW |
322.0000 KRW |
325.0000 KRW |
324.0000 KRW |
| 2025-06-08 |
323.2985 KRW |
4,109.6377 |
323.0000 KRW |
321.0000 KRW |
324.0000 KRW |
321.0000 KRW |
| 2025-06-07 |
321.5963 KRW |
48,718.1533 |
323.0000 KRW |
320.0000 KRW |
324.0000 KRW |
324.0000 KRW |
| 2025-06-06 |
321.2293 KRW |
10,199.8843 |
325.0000 KRW |
318.0000 KRW |
327.0000 KRW |
319.0000 KRW |
| 2025-06-05 |
318.2054 KRW |
169,151.8495 |
328.0000 KRW |
311.0000 KRW |
328.0000 KRW |
317.0000 KRW |
| 2025-06-04 |
332.7518 KRW |
21,067.6704 |
332.0000 KRW |
330.0000 KRW |
335.0000 KRW |
332.0000 KRW |
| 2025-06-03 |
341.3616 KRW |
42,221.2062 |
343.0000 KRW |
337.0000 KRW |
345.0000 KRW |
340.0000 KRW |
| 2025-06-02 |
345.1208 KRW |
91,671.8369 |
348.0000 KRW |
343.0000 KRW |
351.0000 KRW |
347.0000 KRW |
| 2025-06-01 |
330.8689 KRW |
42,206.4354 |
329.0000 KRW |
328.0000 KRW |
335.0000 KRW |
331.0000 KRW |
| 2025-05-31 |
331.9664 KRW |
38,475.6800 |
332.0000 KRW |
328.0000 KRW |
334.0000 KRW |
332.0000 KRW |
| 2025-05-30 |
332.8203 KRW |
85,713.6231 |
337.0000 KRW |
330.0000 KRW |
339.0000 KRW |
338.0000 KRW |
| 2025-05-29 |
356.0455 KRW |
64,825.0157 |
359.0000 KRW |
353.0000 KRW |
359.0000 KRW |
356.0000 KRW |
| 2025-05-28 |
359.0627 KRW |
62,118.5291 |
362.0000 KRW |
356.0000 KRW |
362.0000 KRW |
361.0000 KRW |
| 2025-05-27 |
369.5882 KRW |
10,204.1623 |
369.0000 KRW |
367.0000 KRW |
373.0000 KRW |
368.0000 KRW |
| 2025-05-26 |
361.3121 KRW |
21,402.7768 |
364.0000 KRW |
359.0000 KRW |
366.0000 KRW |
364.0000 KRW |
| 2025-05-25 |
358.7776 KRW |
83,886.3776 |
359.0000 KRW |
356.0000 KRW |
361.0000 KRW |
361.0000 KRW |
| 2025-05-24 |
368.7434 KRW |
24,254.2341 |
370.0000 KRW |
366.0000 KRW |
370.0000 KRW |
366.0000 KRW |
| 2025-05-23 |
376.0555 KRW |
59,702.7697 |
380.0000 KRW |
370.0000 KRW |
381.0000 KRW |
370.0000 KRW |
| 2025-05-22 |
389.2060 KRW |
168,322.7216 |
389.0000 KRW |
387.0000 KRW |
391.0000 KRW |
388.0000 KRW |
| 2025-05-21 |
372.8934 KRW |
185,142.4088 |
375.0000 KRW |
366.0000 KRW |
379.0000 KRW |
372.0000 KRW |
| 2025-05-20 |
374.0321 KRW |
158,866.3523 |
372.0000 KRW |
370.0000 KRW |
377.0000 KRW |
375.0000 KRW |
| 2025-05-19 |
374.1400 KRW |
146,033.4316 |
374.0000 KRW |
372.0000 KRW |
379.0000 KRW |
375.0000 KRW |
| 2025-05-18 |
382.0453 KRW |
219,066.0567 |
388.0000 KRW |
368.0000 KRW |
392.0000 KRW |
380.0000 KRW |
| 2025-05-17 |
375.6112 KRW |
137,304.2058 |
376.0000 KRW |
371.0000 KRW |
382.0000 KRW |
378.0000 KRW |
| 2025-05-16 |
388.0509 KRW |
208,839.4165 |
391.0000 KRW |
383.0000 KRW |
394.0000 KRW |
386.0000 KRW |
| 2025-05-15 |
385.5352 KRW |
190,241.8937 |
383.0000 KRW |
380.0000 KRW |
395.0000 KRW |
388.0000 KRW |
| 2025-05-14 |
411.1110 KRW |
588,625.3071 |
415.0000 KRW |
406.0000 KRW |
417.0000 KRW |
410.0000 KRW |
| 2025-05-13 |
411.6837 KRW |
235,843.0525 |
406.0000 KRW |
406.0000 KRW |
420.0000 KRW |
419.0000 KRW |
| 2025-05-12 |
405.9459 KRW |
403,516.0613 |
406.0000 KRW |
392.0000 KRW |
414.0000 KRW |
412.0000 KRW |
| 2025-05-11 |
399.7018 KRW |
141,026.2308 |
403.0000 KRW |
395.0000 KRW |
406.0000 KRW |
400.0000 KRW |
| 2025-05-10 |
403.4766 KRW |
354,486.5144 |
400.0000 KRW |
396.0000 KRW |
414.0000 KRW |
414.0000 KRW |
| 2025-05-09 |
399.1028 KRW |
22,166.3680 |
401.0000 KRW |
397.0000 KRW |
403.0000 KRW |
400.0000 KRW |
| 2025-05-08 |
381.7704 KRW |
394,428.2438 |
374.0000 KRW |
374.0000 KRW |
387.0000 KRW |
386.0000 KRW |
| 2025-05-07 |
356.6562 KRW |
49,735.4316 |
359.0000 KRW |
353.0000 KRW |
362.0000 KRW |
361.0000 KRW |
| 2025-05-06 |
351.4722 KRW |
143,088.8365 |
355.0000 KRW |
345.0000 KRW |
359.0000 KRW |
359.0000 KRW |
| 2025-05-05 |
371.5167 KRW |
13,745.6054 |
369.0000 KRW |
368.0000 KRW |
375.0000 KRW |
373.0000 KRW |
| 2025-05-04 |
378.2440 KRW |
14,482.3709 |
380.0000 KRW |
375.0000 KRW |
380.0000 KRW |
375.0000 KRW |
| 2025-05-03 |
382.6352 KRW |
148,896.9391 |
387.0000 KRW |
376.0000 KRW |
388.0000 KRW |
382.0000 KRW |
| 2025-05-02 |
385.3109 KRW |
18,128.9945 |
386.0000 KRW |
383.0000 KRW |
388.0000 KRW |
384.0000 KRW |
| 2025-05-01 |
391.6607 KRW |
44,174.0950 |
393.0000 KRW |
390.0000 KRW |
394.0000 KRW |
392.0000 KRW |
| 2025-04-30 |
386.6289 KRW |
88,685.2967 |
383.0000 KRW |
381.0000 KRW |
390.0000 KRW |
390.0000 KRW |
| 2025-04-29 |
395.7481 KRW |
153,405.1574 |
403.0000 KRW |
392.0000 KRW |
403.0000 KRW |
392.0000 KRW |
| 2025-04-28 |
395.4144 KRW |
123,380.1375 |
393.0000 KRW |
387.0000 KRW |
403.0000 KRW |
400.0000 KRW |
| 2025-04-27 |
399.6187 KRW |
92,254.0006 |
401.0000 KRW |
397.0000 KRW |
403.0000 KRW |
398.0000 KRW |
| 2025-04-26 |
410.8354 KRW |
56,719.1404 |
408.0000 KRW |
408.0000 KRW |
415.0000 KRW |
413.0000 KRW |
| 2025-04-25 |
407.4740 KRW |
248,625.7711 |
407.0000 KRW |
403.0000 KRW |
411.0000 KRW |
410.0000 KRW |
| 2025-04-24 |
400.1814 KRW |
369,832.3293 |
399.0000 KRW |
393.0000 KRW |
403.0000 KRW |
402.0000 KRW |
| 2025-04-23 |
387.0833 KRW |
207,992.3664 |
389.0000 KRW |
382.0000 KRW |
391.0000 KRW |
388.0000 KRW |
| 2025-04-22 |
383.8162 KRW |
156,507.5041 |
382.0000 KRW |
380.0000 KRW |
390.0000 KRW |
390.0000 KRW |
| 2025-04-21 |
381.1338 KRW |
157,984.0909 |
386.0000 KRW |
377.0000 KRW |
387.0000 KRW |
379.0000 KRW |