Market [unlinked] / KRW
Identifier on Bithumb: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
312.6140 KRW |
64,981.1519 |
311.0000 KRW |
305.0000 KRW |
323.0000 KRW |
317.0000 KRW |
| 2026-02-02 |
311.9681 KRW |
64,292.2636 |
310.0000 KRW |
310.0000 KRW |
315.0000 KRW |
312.0000 KRW |
| 2026-02-01 |
309.0233 KRW |
39,816.7166 |
310.0000 KRW |
305.0000 KRW |
313.0000 KRW |
310.0000 KRW |
| 2026-01-31 |
309.2306 KRW |
351,412.8483 |
317.0000 KRW |
297.0000 KRW |
322.0000 KRW |
306.0000 KRW |
| 2026-01-30 |
322.4248 KRW |
76,293.7657 |
322.0000 KRW |
317.0000 KRW |
325.0000 KRW |
325.0000 KRW |
| 2026-01-29 |
330.9814 KRW |
67,314.2136 |
328.0000 KRW |
325.0000 KRW |
335.0000 KRW |
325.0000 KRW |
| 2026-01-28 |
339.1642 KRW |
139,364.0033 |
340.0000 KRW |
334.0000 KRW |
343.0000 KRW |
336.0000 KRW |
| 2026-01-27 |
351.3353 KRW |
200,588.6571 |
345.0000 KRW |
343.0000 KRW |
358.0000 KRW |
358.0000 KRW |
| 2026-01-26 |
332.5715 KRW |
256,576.3523 |
333.0000 KRW |
330.0000 KRW |
336.0000 KRW |
333.0000 KRW |
| 2026-01-25 |
321.0315 KRW |
180,061.4845 |
323.0000 KRW |
317.0000 KRW |
326.0000 KRW |
320.0000 KRW |
| 2026-01-24 |
334.5694 KRW |
92,304.7728 |
334.0000 KRW |
333.0000 KRW |
338.0000 KRW |
337.0000 KRW |
| 2026-01-23 |
336.8499 KRW |
81,113.5890 |
338.0000 KRW |
331.0000 KRW |
341.0000 KRW |
332.0000 KRW |
| 2026-01-22 |
343.2748 KRW |
174,054.5666 |
344.0000 KRW |
341.0000 KRW |
345.0000 KRW |
342.0000 KRW |
| 2026-01-21 |
360.4138 KRW |
1,117,271.4416 |
353.0000 KRW |
352.0000 KRW |
371.0000 KRW |
355.0000 KRW |
| 2026-01-20 |
330.9563 KRW |
118,819.5278 |
342.0000 KRW |
323.0000 KRW |
343.0000 KRW |
325.0000 KRW |
| 2026-01-19 |
350.3353 KRW |
110,336.6066 |
351.0000 KRW |
347.0000 KRW |
353.0000 KRW |
351.0000 KRW |
| 2026-01-18 |
361.8657 KRW |
819,569.9763 |
365.0000 KRW |
358.0000 KRW |
366.0000 KRW |
359.0000 KRW |
| 2026-01-17 |
376.5646 KRW |
701,278.3124 |
391.0000 KRW |
370.0000 KRW |
393.0000 KRW |
375.0000 KRW |
| 2026-01-16 |
417.3939 KRW |
175,683.5917 |
419.0000 KRW |
414.0000 KRW |
422.0000 KRW |
418.0000 KRW |
| 2026-01-15 |
438.1509 KRW |
358,962.1040 |
443.0000 KRW |
429.0000 KRW |
446.0000 KRW |
428.0000 KRW |
| 2026-01-14 |
483.9342 KRW |
827,226.8251 |
482.0000 KRW |
471.0000 KRW |
501.0000 KRW |
476.0000 KRW |
| 2026-01-13 |
509.9079 KRW |
676,836.2743 |
522.0000 KRW |
489.0000 KRW |
524.0000 KRW |
490.0000 KRW |
| 2026-01-12 |
454.8995 KRW |
315,010.8433 |
437.0000 KRW |
435.0000 KRW |
467.0000 KRW |
467.0000 KRW |
| 2026-01-11 |
441.2841 KRW |
170,705.0973 |
429.0000 KRW |
429.0000 KRW |
448.0000 KRW |
444.0000 KRW |
| 2026-01-10 |
431.6018 KRW |
54,730.7880 |
432.0000 KRW |
429.0000 KRW |
435.0000 KRW |
429.0000 KRW |
| 2026-01-09 |
420.4856 KRW |
552,383.9605 |
415.0000 KRW |
414.0000 KRW |
430.0000 KRW |
425.0000 KRW |
| 2026-01-08 |
400.1480 KRW |
683,610.9895 |
384.0000 KRW |
384.0000 KRW |
416.0000 KRW |
411.0000 KRW |
| 2026-01-07 |
391.6599 KRW |
304,793.7901 |
386.0000 KRW |
383.0000 KRW |
400.0000 KRW |
400.0000 KRW |
| 2026-01-06 |
369.6798 KRW |
72,765.7810 |
377.0000 KRW |
359.0000 KRW |
380.0000 KRW |
373.0000 KRW |
| 2026-01-05 |
364.7848 KRW |
32,933.6064 |
361.0000 KRW |
358.0000 KRW |
370.0000 KRW |
364.0000 KRW |
| 2026-01-04 |
344.2778 KRW |
55,894.0026 |
345.0000 KRW |
342.0000 KRW |
347.0000 KRW |
343.0000 KRW |
| 2026-01-03 |
343.2634 KRW |
34,323.5800 |
338.0000 KRW |
337.0000 KRW |
350.0000 KRW |
344.0000 KRW |
| 2026-01-02 |
335.9793 KRW |
31,155.2594 |
336.0000 KRW |
335.0000 KRW |
338.0000 KRW |
335.0000 KRW |
| 2026-01-01 |
332.4312 KRW |
93,402.4764 |
329.0000 KRW |
329.0000 KRW |
336.0000 KRW |
333.0000 KRW |
| 2025-12-31 |
323.1377 KRW |
303,891.8002 |
327.0000 KRW |
312.0000 KRW |
328.0000 KRW |
312.0000 KRW |
| 2025-12-30 |
310.1762 KRW |
173,675.2445 |
308.0000 KRW |
305.0000 KRW |
313.0000 KRW |
313.0000 KRW |
| 2025-12-29 |
296.9425 KRW |
72,154.0198 |
292.0000 KRW |
292.0000 KRW |
299.0000 KRW |
297.0000 KRW |
| 2025-12-28 |
294.7897 KRW |
99,004.6359 |
297.0000 KRW |
291.0000 KRW |
299.0000 KRW |
294.0000 KRW |
| 2025-12-27 |
292.4931 KRW |
45,930.6738 |
292.0000 KRW |
292.0000 KRW |
293.0000 KRW |
293.0000 KRW |
| 2025-12-26 |
287.2138 KRW |
189,348.7684 |
287.0000 KRW |
286.0000 KRW |
289.0000 KRW |
287.0000 KRW |
| 2025-12-25 |
298.0957 KRW |
149,396.8895 |
296.0000 KRW |
296.0000 KRW |
299.0000 KRW |
299.0000 KRW |
| 2025-12-24 |
297.8021 KRW |
42,853.5024 |
297.0000 KRW |
297.0000 KRW |
299.0000 KRW |
298.0000 KRW |
| 2025-12-23 |
304.4048 KRW |
14,318.5128 |
303.0000 KRW |
303.0000 KRW |
306.0000 KRW |
306.0000 KRW |
| 2025-12-22 |
310.4933 KRW |
107,231.1488 |
313.0000 KRW |
306.0000 KRW |
314.0000 KRW |
309.0000 KRW |
| 2025-12-21 |
295.3307 KRW |
119,665.2664 |
293.0000 KRW |
292.0000 KRW |
299.0000 KRW |
299.0000 KRW |
| 2025-12-20 |
303.1523 KRW |
53,723.2603 |
304.0000 KRW |
302.0000 KRW |
307.0000 KRW |
303.0000 KRW |
| 2025-12-19 |
300.2233 KRW |
50,042.0186 |
297.0000 KRW |
297.0000 KRW |
303.0000 KRW |
302.0000 KRW |
| 2025-12-18 |
303.4532 KRW |
259,165.5644 |
301.0000 KRW |
293.0000 KRW |
308.0000 KRW |
297.0000 KRW |
| 2025-12-17 |
298.3751 KRW |
161,744.7979 |
304.0000 KRW |
291.0000 KRW |
307.0000 KRW |
291.0000 KRW |
| 2025-12-16 |
317.1454 KRW |
150,376.0122 |
319.0000 KRW |
313.0000 KRW |
319.0000 KRW |
314.0000 KRW |