Market [unlinked] / KRW
Identifier on Bithumb: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-20 |
381.0296 KRW |
117,684.2134 |
378.0000 KRW |
378.0000 KRW |
385.0000 KRW |
379.0000 KRW |
| 2025-04-19 |
389.6398 KRW |
195,535.5963 |
391.0000 KRW |
387.0000 KRW |
393.0000 KRW |
392.0000 KRW |
| 2025-04-18 |
387.0491 KRW |
344,243.0849 |
388.0000 KRW |
385.0000 KRW |
391.0000 KRW |
385.0000 KRW |
| 2025-04-17 |
378.8258 KRW |
370,815.7035 |
374.0000 KRW |
374.0000 KRW |
383.0000 KRW |
382.0000 KRW |
| 2025-04-16 |
364.3979 KRW |
166,725.5372 |
368.0000 KRW |
359.0000 KRW |
369.0000 KRW |
362.0000 KRW |
| 2025-04-15 |
362.0388 KRW |
415,107.9927 |
365.0000 KRW |
358.0000 KRW |
367.0000 KRW |
363.0000 KRW |
| 2025-04-14 |
361.3893 KRW |
257,718.2056 |
366.0000 KRW |
356.0000 KRW |
366.0000 KRW |
362.0000 KRW |
| 2025-04-13 |
379.4948 KRW |
538,983.3694 |
380.0000 KRW |
374.0000 KRW |
390.0000 KRW |
382.0000 KRW |
| 2025-04-12 |
370.8456 KRW |
721,694.7333 |
372.0000 KRW |
367.0000 KRW |
377.0000 KRW |
373.0000 KRW |
| 2025-04-11 |
352.7217 KRW |
68,061.6309 |
350.0000 KRW |
348.0000 KRW |
358.0000 KRW |
355.0000 KRW |
| 2025-04-10 |
362.6729 KRW |
1,679,176.3512 |
344.0000 KRW |
344.0000 KRW |
377.0000 KRW |
358.0000 KRW |
| 2025-04-09 |
352.3826 KRW |
211,630.2238 |
344.0000 KRW |
344.0000 KRW |
358.0000 KRW |
356.0000 KRW |
| 2025-04-08 |
331.6590 KRW |
275,653.9111 |
336.0000 KRW |
325.0000 KRW |
339.0000 KRW |
327.0000 KRW |
| 2025-04-07 |
328.2287 KRW |
72,425.4454 |
332.0000 KRW |
324.0000 KRW |
335.0000 KRW |
335.0000 KRW |
| 2025-04-06 |
337.8166 KRW |
812,866.7995 |
351.0000 KRW |
327.0000 KRW |
351.0000 KRW |
327.0000 KRW |
| 2025-04-05 |
363.6983 KRW |
60,767.3350 |
367.0000 KRW |
358.0000 KRW |
369.0000 KRW |
362.0000 KRW |
| 2025-04-04 |
346.1300 KRW |
96,069.6013 |
345.0000 KRW |
344.0000 KRW |
351.0000 KRW |
348.0000 KRW |
| 2025-04-03 |
342.9197 KRW |
137,850.6466 |
338.0000 KRW |
337.0000 KRW |
352.0000 KRW |
349.0000 KRW |
| 2025-04-02 |
369.9405 KRW |
458,103.9370 |
376.0000 KRW |
352.0000 KRW |
386.0000 KRW |
354.0000 KRW |
| 2025-04-01 |
383.6094 KRW |
39,011.4570 |
390.0000 KRW |
380.0000 KRW |
393.0000 KRW |
388.0000 KRW |
| 2025-03-31 |
386.0106 KRW |
33,397.3536 |
389.0000 KRW |
381.0000 KRW |
390.0000 KRW |
384.0000 KRW |
| 2025-03-30 |
387.1140 KRW |
42,995.9592 |
385.0000 KRW |
383.0000 KRW |
390.0000 KRW |
383.0000 KRW |
| 2025-03-29 |
381.2198 KRW |
88,535.8326 |
385.0000 KRW |
377.0000 KRW |
387.0000 KRW |
380.0000 KRW |
| 2025-03-28 |
398.1544 KRW |
24,931.1806 |
401.0000 KRW |
395.0000 KRW |
404.0000 KRW |
397.0000 KRW |
| 2025-03-27 |
420.9041 KRW |
58,654.7404 |
424.0000 KRW |
417.0000 KRW |
425.0000 KRW |
425.0000 KRW |
| 2025-03-26 |
424.7437 KRW |
178,774.1416 |
427.0000 KRW |
420.0000 KRW |
430.0000 KRW |
429.0000 KRW |
| 2025-03-25 |
427.1581 KRW |
107,585.2829 |
425.0000 KRW |
424.0000 KRW |
430.0000 KRW |
427.0000 KRW |
| 2025-03-24 |
423.9273 KRW |
57,939.2268 |
421.0000 KRW |
421.0000 KRW |
427.0000 KRW |
423.0000 KRW |
| 2025-03-23 |
419.2986 KRW |
628,831.7801 |
411.0000 KRW |
411.0000 KRW |
427.0000 KRW |
416.0000 KRW |
| 2025-03-22 |
420.1127 KRW |
226,052.2471 |
411.0000 KRW |
411.0000 KRW |
427.0000 KRW |
419.0000 KRW |
| 2025-03-21 |
410.5543 KRW |
99,035.7384 |
408.0000 KRW |
405.0000 KRW |
414.0000 KRW |
413.0000 KRW |
| 2025-03-20 |
415.4041 KRW |
137,451.8091 |
417.0000 KRW |
410.0000 KRW |
419.0000 KRW |
417.0000 KRW |
| 2025-03-19 |
416.5895 KRW |
380,298.3552 |
416.0000 KRW |
410.0000 KRW |
426.0000 KRW |
424.0000 KRW |
| 2025-03-18 |
417.3658 KRW |
1,012,625.8678 |
417.0000 KRW |
412.0000 KRW |
423.0000 KRW |
420.0000 KRW |
| 2025-03-17 |
426.2938 KRW |
295,932.1397 |
421.0000 KRW |
419.0000 KRW |
433.0000 KRW |
424.0000 KRW |
| 2025-03-16 |
417.5810 KRW |
132,800.9433 |
417.0000 KRW |
412.0000 KRW |
423.0000 KRW |
417.0000 KRW |
| 2025-03-15 |
431.4570 KRW |
293,567.1601 |
429.0000 KRW |
427.0000 KRW |
435.0000 KRW |
434.0000 KRW |
| 2025-03-14 |
435.8621 KRW |
433,336.4311 |
434.0000 KRW |
433.0000 KRW |
440.0000 KRW |
436.0000 KRW |