Market [unlinked] / KRW
Identifier on Bithumb: KRW-GLM
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-14 |
354.7465 KRW |
223,476.3680 |
355.0000 KRW |
349.0000 KRW |
359.0000 KRW |
353.0000 KRW |
2025-07-13 |
356.5416 KRW |
126,078.0091 |
355.0000 KRW |
354.0000 KRW |
359.0000 KRW |
357.0000 KRW |
2025-07-12 |
347.5822 KRW |
318,933.8188 |
347.0000 KRW |
344.0000 KRW |
352.0000 KRW |
346.0000 KRW |
2025-07-11 |
338.6586 KRW |
271,514.1480 |
346.0000 KRW |
330.0000 KRW |
349.0000 KRW |
331.0000 KRW |
2025-07-10 |
327.0393 KRW |
76,477.6571 |
323.0000 KRW |
323.0000 KRW |
331.0000 KRW |
329.0000 KRW |
2025-07-09 |
323.4672 KRW |
169,209.2715 |
319.0000 KRW |
318.0000 KRW |
325.0000 KRW |
325.0000 KRW |
2025-07-08 |
320.2339 KRW |
231,971.9899 |
319.0000 KRW |
317.0000 KRW |
324.0000 KRW |
322.0000 KRW |
2025-07-07 |
311.4720 KRW |
154,415.7170 |
312.0000 KRW |
308.0000 KRW |
313.0000 KRW |
308.0000 KRW |
2025-07-06 |
310.1174 KRW |
4,705.8177 |
311.0000 KRW |
309.0000 KRW |
311.0000 KRW |
310.0000 KRW |
2025-07-05 |
307.5113 KRW |
18,033.5098 |
307.0000 KRW |
304.0000 KRW |
310.0000 KRW |
307.0000 KRW |
2025-07-04 |
309.4294 KRW |
83,012.7692 |
314.0000 KRW |
308.0000 KRW |
314.0000 KRW |
311.0000 KRW |
2025-07-03 |
315.3869 KRW |
134,452.5724 |
318.0000 KRW |
313.0000 KRW |
318.0000 KRW |
315.0000 KRW |
2025-07-02 |
313.7061 KRW |
124,373.2863 |
312.0000 KRW |
311.0000 KRW |
316.0000 KRW |
315.0000 KRW |
2025-07-01 |
294.7612 KRW |
21,074.0421 |
298.0000 KRW |
292.0000 KRW |
299.0000 KRW |
292.0000 KRW |
2025-06-30 |
303.5068 KRW |
25,456.2409 |
302.0000 KRW |
301.0000 KRW |
306.0000 KRW |
302.0000 KRW |
2025-06-29 |
307.0307 KRW |
46,429.4595 |
306.0000 KRW |
304.0000 KRW |
314.0000 KRW |
314.0000 KRW |
2025-06-28 |
304.2080 KRW |
16,304.7796 |
300.0000 KRW |
299.0000 KRW |
307.0000 KRW |
306.0000 KRW |
2025-06-27 |
297.5465 KRW |
22,814.8911 |
298.0000 KRW |
294.0000 KRW |
301.0000 KRW |
298.0000 KRW |
2025-06-26 |
299.0895 KRW |
2,429.5432 |
298.0000 KRW |
297.0000 KRW |
302.0000 KRW |
297.0000 KRW |
2025-06-25 |
301.4459 KRW |
57,000.0131 |
301.0000 KRW |
300.0000 KRW |
304.0000 KRW |
301.0000 KRW |
2025-06-24 |
305.8637 KRW |
202,843.2548 |
297.0000 KRW |
289.0000 KRW |
312.0000 KRW |
308.0000 KRW |
2025-06-23 |
293.4588 KRW |
27,406.4935 |
297.0000 KRW |
289.0000 KRW |
304.0000 KRW |
300.0000 KRW |
2025-06-22 |
279.2701 KRW |
115,445.8956 |
285.0000 KRW |
275.0000 KRW |
286.0000 KRW |
275.0000 KRW |
2025-06-21 |
296.4148 KRW |
114,398.8462 |
303.0000 KRW |
293.0000 KRW |
304.0000 KRW |
294.0000 KRW |
2025-06-20 |
306.1106 KRW |
70,327.6134 |
311.0000 KRW |
304.0000 KRW |
312.0000 KRW |
304.0000 KRW |
2025-06-19 |
307.7635 KRW |
4,438.1188 |
308.0000 KRW |
307.0000 KRW |
313.0000 KRW |
311.0000 KRW |
2025-06-18 |
307.9397 KRW |
46,083.7024 |
305.0000 KRW |
305.0000 KRW |
308.0000 KRW |
306.0000 KRW |
2025-06-17 |
306.6351 KRW |
89,152.5149 |
310.0000 KRW |
304.0000 KRW |
311.0000 KRW |
307.0000 KRW |
2025-06-16 |
322.1576 KRW |
2,097.3043 |
322.0000 KRW |
320.0000 KRW |
323.0000 KRW |
321.0000 KRW |
2025-06-15 |
314.2572 KRW |
13,608.5263 |
318.0000 KRW |
314.0000 KRW |
318.0000 KRW |
314.0000 KRW |
2025-06-14 |
313.3091 KRW |
84,521.5770 |
317.0000 KRW |
311.0000 KRW |
317.0000 KRW |
314.0000 KRW |
2025-06-13 |
313.9846 KRW |
25,888.2631 |
314.0000 KRW |
312.0000 KRW |
315.0000 KRW |
314.0000 KRW |
2025-06-12 |
327.5309 KRW |
1,318.1710 |
332.0000 KRW |
325.0000 KRW |
332.0000 KRW |
331.0000 KRW |
2025-06-11 |
337.8499 KRW |
15,029.9917 |
345.0000 KRW |
333.0000 KRW |
346.0000 KRW |
334.0000 KRW |
2025-06-10 |
331.0303 KRW |
105,102.3646 |
322.0000 KRW |
322.0000 KRW |
339.0000 KRW |
339.0000 KRW |
2025-06-09 |
324.3438 KRW |
41,530.4214 |
322.0000 KRW |
322.0000 KRW |
327.0000 KRW |
327.0000 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 |