Market [unlinked] / KRW
Identifier on Bithumb: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
270.6718 KRW |
241,019.9803 |
277.0000 KRW |
264.0000 KRW |
277.0000 KRW |
268.0000 KRW |
| 2025-10-15 |
275.8790 KRW |
89,738.0586 |
281.0000 KRW |
274.0000 KRW |
281.0000 KRW |
277.0000 KRW |
| 2025-10-14 |
288.2054 KRW |
121,502.1172 |
286.0000 KRW |
286.0000 KRW |
291.0000 KRW |
288.0000 KRW |
| 2025-10-13 |
292.3195 KRW |
64,582.6056 |
288.0000 KRW |
287.0000 KRW |
295.0000 KRW |
294.0000 KRW |
| 2025-10-12 |
284.6559 KRW |
271,766.8976 |
274.0000 KRW |
274.0000 KRW |
290.0000 KRW |
284.0000 KRW |
| 2025-10-11 |
273.8682 KRW |
58,970.1810 |
274.0000 KRW |
267.0000 KRW |
276.0000 KRW |
268.0000 KRW |
| 2025-10-10 |
287.4005 KRW |
664,147.0705 |
316.0000 KRW |
254.0000 KRW |
317.0000 KRW |
275.0000 KRW |
| 2025-10-09 |
317.8502 KRW |
13,646.0936 |
313.0000 KRW |
312.0000 KRW |
320.0000 KRW |
320.0000 KRW |
| 2025-10-08 |
319.6305 KRW |
22,369.5301 |
318.0000 KRW |
317.0000 KRW |
321.0000 KRW |
320.0000 KRW |
| 2025-10-07 |
317.0643 KRW |
223,082.2014 |
318.0000 KRW |
313.0000 KRW |
322.0000 KRW |
318.0000 KRW |
| 2025-10-06 |
325.2444 KRW |
99,092.5428 |
325.0000 KRW |
322.0000 KRW |
328.0000 KRW |
326.0000 KRW |
| 2025-10-05 |
319.2542 KRW |
51,939.1176 |
321.0000 KRW |
317.0000 KRW |
321.0000 KRW |
317.0000 KRW |
| 2025-10-04 |
327.2112 KRW |
317,621.6788 |
325.0000 KRW |
320.0000 KRW |
332.0000 KRW |
323.0000 KRW |
| 2025-10-03 |
328.3133 KRW |
184,516.6559 |
325.0000 KRW |
324.0000 KRW |
332.0000 KRW |
329.0000 KRW |
| 2025-10-02 |
321.3198 KRW |
156,612.7327 |
316.0000 KRW |
316.0000 KRW |
324.0000 KRW |
322.0000 KRW |
| 2025-10-01 |
316.7248 KRW |
117,805.8754 |
316.0000 KRW |
316.0000 KRW |
320.0000 KRW |
320.0000 KRW |
| 2025-09-30 |
309.9355 KRW |
277,837.1659 |
311.0000 KRW |
307.0000 KRW |
312.0000 KRW |
312.0000 KRW |
| 2025-09-29 |
319.1293 KRW |
201,530.7020 |
317.0000 KRW |
315.0000 KRW |
322.0000 KRW |
321.0000 KRW |
| 2025-09-28 |
310.1495 KRW |
116,944.0531 |
307.0000 KRW |
307.0000 KRW |
313.0000 KRW |
313.0000 KRW |
| 2025-09-27 |
309.9567 KRW |
406,431.1082 |
308.0000 KRW |
307.0000 KRW |
311.0000 KRW |
308.0000 KRW |
| 2025-09-26 |
313.3360 KRW |
190,838.8834 |
313.0000 KRW |
312.0000 KRW |
316.0000 KRW |
315.0000 KRW |
| 2025-09-25 |
311.0401 KRW |
275,051.8037 |
314.0000 KRW |
307.0000 KRW |
314.0000 KRW |
309.0000 KRW |
| 2025-09-24 |
321.6258 KRW |
24,000.0863 |
323.0000 KRW |
320.0000 KRW |
323.0000 KRW |
320.0000 KRW |
| 2025-09-23 |
322.7149 KRW |
149,310.3804 |
322.0000 KRW |
320.0000 KRW |
325.0000 KRW |
323.0000 KRW |
| 2025-09-22 |
314.1092 KRW |
194,296.8780 |
317.0000 KRW |
312.0000 KRW |
317.0000 KRW |
316.0000 KRW |
| 2025-09-21 |
334.2279 KRW |
30,409.5988 |
335.0000 KRW |
333.0000 KRW |
335.0000 KRW |
333.0000 KRW |
| 2025-09-20 |
337.1798 KRW |
92,831.9145 |
338.0000 KRW |
336.0000 KRW |
338.0000 KRW |
337.0000 KRW |
| 2025-09-19 |
336.2554 KRW |
91,785.4338 |
336.0000 KRW |
334.0000 KRW |
338.0000 KRW |
337.0000 KRW |
| 2025-09-18 |
347.1329 KRW |
52,023.4660 |
344.0000 KRW |
344.0000 KRW |
349.0000 KRW |
347.0000 KRW |
| 2025-09-17 |
337.0399 KRW |
71,868.8397 |
334.0000 KRW |
333.0000 KRW |
340.0000 KRW |
340.0000 KRW |
| 2025-09-16 |
338.5396 KRW |
75,705.0709 |
338.0000 KRW |
337.0000 KRW |
339.0000 KRW |
339.0000 KRW |
| 2025-09-15 |
329.9653 KRW |
53,751.6777 |
332.0000 KRW |
327.0000 KRW |
334.0000 KRW |
334.0000 KRW |
| 2025-09-14 |
339.2440 KRW |
441,024.4404 |
335.0000 KRW |
334.0000 KRW |
341.0000 KRW |
339.0000 KRW |
| 2025-09-13 |
341.3549 KRW |
331,536.0082 |
343.0000 KRW |
338.0000 KRW |
346.0000 KRW |
346.0000 KRW |
| 2025-09-12 |
340.6541 KRW |
440,537.0146 |
338.0000 KRW |
336.0000 KRW |
344.0000 KRW |
344.0000 KRW |
| 2025-09-11 |
335.2106 KRW |
51,859.8442 |
335.0000 KRW |
334.0000 KRW |
337.0000 KRW |
337.0000 KRW |
| 2025-09-10 |
338.3482 KRW |
259,935.9413 |
340.0000 KRW |
336.0000 KRW |
340.0000 KRW |
339.0000 KRW |
| 2025-09-09 |
334.0341 KRW |
438,399.4719 |
334.0000 KRW |
333.0000 KRW |
337.0000 KRW |
337.0000 KRW |
| 2025-09-08 |
331.7134 KRW |
254,644.1881 |
331.0000 KRW |
330.0000 KRW |
333.0000 KRW |
331.0000 KRW |
| 2025-09-07 |
325.9754 KRW |
144,846.7811 |
327.0000 KRW |
325.0000 KRW |
327.0000 KRW |
327.0000 KRW |
| 2025-09-06 |
325.3079 KRW |
154,880.2987 |
327.0000 KRW |
324.0000 KRW |
327.0000 KRW |
326.0000 KRW |
| 2025-09-05 |
324.5080 KRW |
285,541.3579 |
323.0000 KRW |
323.0000 KRW |
326.0000 KRW |
326.0000 KRW |
| 2025-09-04 |
320.6246 KRW |
133,583.2060 |
321.0000 KRW |
318.0000 KRW |
324.0000 KRW |
323.0000 KRW |
| 2025-09-03 |
327.6339 KRW |
67,860.8466 |
327.0000 KRW |
326.0000 KRW |
329.0000 KRW |
329.0000 KRW |
| 2025-09-02 |
324.7299 KRW |
189,101.9004 |
325.0000 KRW |
322.0000 KRW |
328.0000 KRW |
326.0000 KRW |
| 2025-09-01 |
318.1998 KRW |
162,012.9312 |
323.0000 KRW |
315.0000 KRW |
323.0000 KRW |
316.0000 KRW |
| 2025-08-31 |
329.8121 KRW |
29,615.3196 |
328.0000 KRW |
328.0000 KRW |
331.0000 KRW |
330.0000 KRW |
| 2025-08-30 |
330.7249 KRW |
105,977.1869 |
331.0000 KRW |
329.0000 KRW |
333.0000 KRW |
330.0000 KRW |
| 2025-08-29 |
329.1013 KRW |
622,741.1079 |
330.0000 KRW |
327.0000 KRW |
333.0000 KRW |
333.0000 KRW |
| 2025-08-28 |
339.6269 KRW |
189,073.8988 |
340.0000 KRW |
337.0000 KRW |
342.0000 KRW |
341.0000 KRW |