Market [unlinked] / KRW
Identifier on Bithumb: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
334.8882 KRW |
576,898.3025 |
335.0000 KRW |
332.0000 KRW |
338.0000 KRW |
335.0000 KRW |
| 2025-08-26 |
333.4462 KRW |
420,010.2722 |
335.0000 KRW |
332.0000 KRW |
337.0000 KRW |
334.0000 KRW |
| 2025-08-25 |
329.6069 KRW |
977,787.9936 |
337.0000 KRW |
322.0000 KRW |
337.0000 KRW |
326.0000 KRW |
| 2025-08-24 |
346.3460 KRW |
706,983.3580 |
343.0000 KRW |
341.0000 KRW |
353.0000 KRW |
345.0000 KRW |
| 2025-08-23 |
349.9509 KRW |
167,217.2477 |
350.0000 KRW |
349.0000 KRW |
352.0000 KRW |
349.0000 KRW |
| 2025-08-22 |
348.7174 KRW |
883,100.3643 |
344.0000 KRW |
344.0000 KRW |
353.0000 KRW |
353.0000 KRW |
| 2025-08-21 |
339.9710 KRW |
175,265.1520 |
339.0000 KRW |
338.0000 KRW |
342.0000 KRW |
339.0000 KRW |
| 2025-08-20 |
342.8539 KRW |
481,433.4741 |
338.0000 KRW |
338.0000 KRW |
345.0000 KRW |
343.0000 KRW |
| 2025-08-19 |
346.6755 KRW |
1,008,325.7924 |
348.0000 KRW |
342.0000 KRW |
353.0000 KRW |
345.0000 KRW |
| 2025-08-18 |
353.9275 KRW |
746,739.0061 |
354.0000 KRW |
350.0000 KRW |
359.0000 KRW |
355.0000 KRW |
| 2025-08-17 |
356.0394 KRW |
209,799.3088 |
357.0000 KRW |
354.0000 KRW |
360.0000 KRW |
355.0000 KRW |
| 2025-08-16 |
355.2399 KRW |
902.5373 |
357.0000 KRW |
355.0000 KRW |
357.0000 KRW |
357.0000 KRW |
| 2025-08-15 |
354.2655 KRW |
463,502.6582 |
357.0000 KRW |
349.0000 KRW |
358.0000 KRW |
357.0000 KRW |
| 2025-08-14 |
345.3292 KRW |
436,659.6429 |
352.0000 KRW |
341.0000 KRW |
352.0000 KRW |
342.0000 KRW |
| 2025-08-13 |
370.4176 KRW |
981,567.1622 |
370.0000 KRW |
367.0000 KRW |
375.0000 KRW |
373.0000 KRW |
| 2025-08-12 |
360.9708 KRW |
612,170.4340 |
356.0000 KRW |
356.0000 KRW |
365.0000 KRW |
363.0000 KRW |
| 2025-08-11 |
355.6936 KRW |
684,256.3047 |
355.0000 KRW |
350.0000 KRW |
361.0000 KRW |
352.0000 KRW |
| 2025-08-10 |
367.5734 KRW |
2,375,044.4467 |
363.0000 KRW |
362.0000 KRW |
375.0000 KRW |
368.0000 KRW |
| 2025-08-09 |
355.9871 KRW |
1,562,438.0057 |
351.0000 KRW |
351.0000 KRW |
361.0000 KRW |
359.0000 KRW |
| 2025-08-08 |
338.6616 KRW |
580,141.9549 |
337.0000 KRW |
334.0000 KRW |
343.0000 KRW |
342.0000 KRW |
| 2025-08-07 |
329.1512 KRW |
687,491.3103 |
330.0000 KRW |
326.0000 KRW |
332.0000 KRW |
330.0000 KRW |
| 2025-08-06 |
325.9251 KRW |
795,980.0500 |
324.0000 KRW |
324.0000 KRW |
328.0000 KRW |
325.0000 KRW |
| 2025-08-05 |
321.4483 KRW |
1,000,999.5452 |
324.0000 KRW |
317.0000 KRW |
325.0000 KRW |
317.0000 KRW |
| 2025-08-04 |
331.1862 KRW |
789,585.7225 |
329.0000 KRW |
329.0000 KRW |
334.0000 KRW |
334.0000 KRW |
| 2025-08-03 |
330.0671 KRW |
1,425,287.6496 |
330.0000 KRW |
328.0000 KRW |
331.0000 KRW |
331.0000 KRW |
| 2025-08-02 |
327.0796 KRW |
1,292,414.8744 |
331.0000 KRW |
323.0000 KRW |
333.0000 KRW |
327.0000 KRW |
| 2025-08-01 |
343.2096 KRW |
3,219,025.3852 |
349.0000 KRW |
335.0000 KRW |
349.0000 KRW |
339.0000 KRW |
| 2025-07-31 |
365.5641 KRW |
712,267.9700 |
368.0000 KRW |
360.0000 KRW |
376.0000 KRW |
364.0000 KRW |
| 2025-07-30 |
373.5811 KRW |
230,120.6690 |
376.0000 KRW |
366.0000 KRW |
380.0000 KRW |
375.0000 KRW |
| 2025-07-29 |
386.9828 KRW |
164,423.7479 |
388.0000 KRW |
380.0000 KRW |
391.0000 KRW |
387.0000 KRW |
| 2025-07-28 |
387.9368 KRW |
1,319,019.1299 |
398.0000 KRW |
381.0000 KRW |
403.0000 KRW |
387.0000 KRW |
| 2025-07-27 |
436.2214 KRW |
4,856,532.8587 |
433.0000 KRW |
422.0000 KRW |
449.0000 KRW |
426.0000 KRW |
| 2025-07-26 |
370.3034 KRW |
145,457.9500 |
370.0000 KRW |
368.0000 KRW |
375.0000 KRW |
375.0000 KRW |
| 2025-07-25 |
361.8398 KRW |
81,889.6077 |
355.0000 KRW |
352.0000 KRW |
366.0000 KRW |
366.0000 KRW |
| 2025-07-24 |
353.5684 KRW |
59,436.4750 |
355.0000 KRW |
348.0000 KRW |
357.0000 KRW |
350.0000 KRW |
| 2025-07-23 |
360.5308 KRW |
366,360.0882 |
370.0000 KRW |
350.0000 KRW |
373.0000 KRW |
362.0000 KRW |
| 2025-07-22 |
384.6198 KRW |
402,479.9613 |
387.0000 KRW |
379.0000 KRW |
388.0000 KRW |
387.0000 KRW |
| 2025-07-21 |
391.2774 KRW |
197,113.4410 |
397.0000 KRW |
384.0000 KRW |
399.0000 KRW |
394.0000 KRW |
| 2025-07-20 |
392.9319 KRW |
200,559.4054 |
390.0000 KRW |
389.0000 KRW |
397.0000 KRW |
391.0000 KRW |
| 2025-07-19 |
380.0271 KRW |
172,598.8343 |
375.0000 KRW |
375.0000 KRW |
385.0000 KRW |
382.0000 KRW |
| 2025-07-18 |
393.8983 KRW |
308,442.7932 |
399.0000 KRW |
385.0000 KRW |
400.0000 KRW |
388.0000 KRW |
| 2025-07-17 |
371.5520 KRW |
178,377.3785 |
372.0000 KRW |
360.0000 KRW |
380.0000 KRW |
375.0000 KRW |
| 2025-07-16 |
361.4022 KRW |
202,471.8476 |
362.0000 KRW |
357.0000 KRW |
366.0000 KRW |
360.0000 KRW |
| 2025-07-15 |
352.1150 KRW |
123,274.8569 |
346.0000 KRW |
345.0000 KRW |
358.0000 KRW |
358.0000 KRW |
| 2025-07-14 |
350.2933 KRW |
154,721.1622 |
353.0000 KRW |
346.0000 KRW |
355.0000 KRW |
352.0000 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 |