Market [unlinked] / KRW
Identifier on Bithumb: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
435.8621 KRW |
433,336.4311 |
434.0000 KRW |
433.0000 KRW |
440.0000 KRW |
436.0000 KRW |
| 2025-03-13 |
420.3090 KRW |
854,097.4119 |
429.0000 KRW |
412.0000 KRW |
432.0000 KRW |
420.0000 KRW |
| 2025-03-12 |
424.6264 KRW |
1,204,053.7442 |
416.0000 KRW |
408.0000 KRW |
441.0000 KRW |
431.0000 KRW |
| 2025-03-11 |
402.9392 KRW |
314,986.3805 |
393.0000 KRW |
392.0000 KRW |
410.0000 KRW |
405.0000 KRW |
| 2025-03-10 |
400.1945 KRW |
375,077.2436 |
408.0000 KRW |
384.0000 KRW |
412.0000 KRW |
394.0000 KRW |
| 2025-03-09 |
395.4434 KRW |
495,455.5283 |
406.0000 KRW |
388.0000 KRW |
408.0000 KRW |
393.0000 KRW |
| 2025-03-08 |
442.7305 KRW |
56,182.3278 |
446.0000 KRW |
438.0000 KRW |
449.0000 KRW |
446.0000 KRW |
| 2025-03-07 |
465.0400 KRW |
345,331.1751 |
466.0000 KRW |
454.0000 KRW |
472.0000 KRW |
458.0000 KRW |
| 2025-03-06 |
450.4299 KRW |
252,724.6661 |
454.0000 KRW |
443.0000 KRW |
459.0000 KRW |
451.0000 KRW |
| 2025-03-05 |
465.5263 KRW |
152,898.9945 |
468.0000 KRW |
461.0000 KRW |
472.0000 KRW |
465.0000 KRW |
| 2025-03-04 |
469.8074 KRW |
586,294.5259 |
465.0000 KRW |
457.0000 KRW |
482.0000 KRW |
478.0000 KRW |
| 2025-03-03 |
470.6775 KRW |
1,256,489.7073 |
475.0000 KRW |
447.0000 KRW |
486.0000 KRW |
453.0000 KRW |
| 2025-03-02 |
517.6032 KRW |
2,021,424.3511 |
504.0000 KRW |
501.0000 KRW |
534.0000 KRW |
532.0000 KRW |
| 2025-03-01 |
507.9909 KRW |
434,482.0287 |
507.0000 KRW |
500.0000 KRW |
515.0000 KRW |
512.0000 KRW |
| 2025-02-28 |
522.7254 KRW |
859,994.2180 |
514.0000 KRW |
513.0000 KRW |
536.0000 KRW |
524.0000 KRW |
| 2025-02-27 |
486.5414 KRW |
2,793,926.2462 |
483.0000 KRW |
469.0000 KRW |
507.0000 KRW |
507.0000 KRW |
| 2025-02-26 |
484.3511 KRW |
1,362,156.1239 |
483.0000 KRW |
469.0000 KRW |
495.0000 KRW |
483.0000 KRW |
| 2025-02-25 |
489.3988 KRW |
870,095.7482 |
478.0000 KRW |
477.0000 KRW |
497.0000 KRW |
495.0000 KRW |
| 2025-02-24 |
490.3478 KRW |
2,312,773.4943 |
483.0000 KRW |
475.0000 KRW |
507.0000 KRW |
490.0000 KRW |
| 2025-02-23 |
547.1866 KRW |
4,121,862.4150 |
553.0000 KRW |
531.0000 KRW |
563.0000 KRW |
539.0000 KRW |
| 2025-02-22 |
443.1844 KRW |
392,388.6329 |
440.0000 KRW |
437.0000 KRW |
449.0000 KRW |
447.0000 KRW |
| 2025-02-21 |
448.5294 KRW |
998,458.3082 |
464.0000 KRW |
438.0000 KRW |
467.0000 KRW |
440.0000 KRW |
| 2025-02-20 |
479.7212 KRW |
1,528,843.2564 |
483.0000 KRW |
470.0000 KRW |
488.0000 KRW |
483.0000 KRW |
| 2025-02-19 |
438.7930 KRW |
2,078,769.6362 |
436.0000 KRW |
430.0000 KRW |
452.0000 KRW |
446.0000 KRW |
| 2025-02-18 |
429.6919 KRW |
1,219,702.5752 |
433.0000 KRW |
421.0000 KRW |
441.0000 KRW |
440.0000 KRW |
| 2025-02-17 |
477.6779 KRW |
1,848,563.5514 |
490.0000 KRW |
466.0000 KRW |
491.0000 KRW |
479.0000 KRW |
| 2025-02-16 |
560.3437 KRW |
17,485,929.7194 |
530.0000 KRW |
524.0000 KRW |
620.0000 KRW |
560.0000 KRW |
| 2025-02-15 |
394.4206 KRW |
20,331.4640 |
397.0000 KRW |
393.0000 KRW |
397.0000 KRW |
393.0000 KRW |
| 2025-02-14 |
405.5033 KRW |
48,558.3908 |
407.0000 KRW |
398.0000 KRW |
409.0000 KRW |
401.0000 KRW |
| 2025-02-13 |
400.6998 KRW |
185,884.2702 |
400.0000 KRW |
396.0000 KRW |
405.0000 KRW |
402.0000 KRW |
| 2025-02-12 |
409.9408 KRW |
349,480.0275 |
388.0000 KRW |
382.0000 KRW |
427.0000 KRW |
416.0000 KRW |
| 2025-02-11 |
387.6536 KRW |
33,027.5721 |
393.0000 KRW |
384.0000 KRW |
393.0000 KRW |
388.0000 KRW |
| 2025-02-10 |
384.4365 KRW |
8,148.2960 |
385.0000 KRW |
382.0000 KRW |
391.0000 KRW |
391.0000 KRW |
| 2025-02-09 |
381.6507 KRW |
24,170.2765 |
385.0000 KRW |
371.0000 KRW |
391.0000 KRW |
381.0000 KRW |
| 2025-02-08 |
382.4222 KRW |
26,337.6985 |
372.0000 KRW |
372.0000 KRW |
388.0000 KRW |
388.0000 KRW |
| 2025-02-07 |
376.8480 KRW |
125,236.7478 |
383.0000 KRW |
360.0000 KRW |
384.0000 KRW |
368.0000 KRW |
| 2025-02-06 |
373.4102 KRW |
152,237.6189 |
377.0000 KRW |
367.0000 KRW |
379.0000 KRW |
370.0000 KRW |
| 2025-02-05 |
387.5096 KRW |
144,869.2170 |
395.0000 KRW |
380.0000 KRW |
397.0000 KRW |
384.0000 KRW |
| 2025-02-04 |
397.4370 KRW |
241,956.2427 |
402.0000 KRW |
387.0000 KRW |
409.0000 KRW |
392.0000 KRW |
| 2025-02-03 |
412.8714 KRW |
331,472.4974 |
399.0000 KRW |
398.0000 KRW |
425.0000 KRW |
424.0000 KRW |
| 2025-02-02 |
439.9190 KRW |
322,814.6356 |
466.0000 KRW |
411.0000 KRW |
466.0000 KRW |
420.0000 KRW |
| 2025-02-01 |
492.1350 KRW |
77,681.1529 |
495.0000 KRW |
486.0000 KRW |
498.0000 KRW |
489.0000 KRW |
| 2025-01-31 |
500.3212 KRW |
149,895.3322 |
500.0000 KRW |
494.0000 KRW |
506.0000 KRW |
498.0000 KRW |
| 2025-01-30 |
499.9482 KRW |
44,003.7233 |
500.0000 KRW |
496.0000 KRW |
502.0000 KRW |
499.0000 KRW |
| 2025-01-29 |
485.9587 KRW |
144,025.1230 |
482.0000 KRW |
477.0000 KRW |
497.0000 KRW |
492.0000 KRW |
| 2025-01-28 |
488.7680 KRW |
37,885.4187 |
492.0000 KRW |
479.0000 KRW |
495.0000 KRW |
481.0000 KRW |
| 2025-01-27 |
492.9697 KRW |
22,320.1917 |
493.0000 KRW |
486.0000 KRW |
500.0000 KRW |
494.0000 KRW |
| 2025-01-26 |
512.6144 KRW |
104,557.6548 |
518.0000 KRW |
503.0000 KRW |
520.0000 KRW |
503.0000 KRW |
| 2025-01-25 |
510.5775 KRW |
19,281.7966 |
510.0000 KRW |
508.0000 KRW |
512.0000 KRW |
510.0000 KRW |
| 2025-01-24 |
512.6725 KRW |
45,948.3484 |
517.0000 KRW |
503.0000 KRW |
517.0000 KRW |
504.0000 KRW |