Market [unlinked] / KRW
Identifier on Bithumb: KRW-GRACY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-19 |
29.6708 KRW |
161,070.4049 |
29.7700 KRW |
29.6400 KRW |
30.1500 KRW |
30.1500 KRW |
| 2025-03-18 |
29.1077 KRW |
598,103.8875 |
30.3100 KRW |
28.3200 KRW |
30.4900 KRW |
29.4000 KRW |
| 2025-03-17 |
29.7516 KRW |
688,037.0481 |
30.8000 KRW |
29.3000 KRW |
30.8400 KRW |
29.6300 KRW |
| 2025-03-16 |
30.3303 KRW |
1,423,683.3641 |
30.3000 KRW |
29.3100 KRW |
31.1400 KRW |
29.3100 KRW |
| 2025-03-15 |
28.3356 KRW |
673,176.4832 |
28.7800 KRW |
28.1400 KRW |
28.9000 KRW |
28.4700 KRW |
| 2025-03-14 |
28.0659 KRW |
1,245,542.2181 |
28.6900 KRW |
27.7400 KRW |
28.8100 KRW |
28.3000 KRW |
| 2025-03-13 |
29.6664 KRW |
8,546,079.5786 |
29.0800 KRW |
27.9200 KRW |
30.8900 KRW |
28.5500 KRW |
| 2025-03-12 |
28.5363 KRW |
236,603.2610 |
28.2700 KRW |
28.1700 KRW |
28.7000 KRW |
28.7000 KRW |
| 2025-03-11 |
27.4492 KRW |
646,575.1943 |
27.9700 KRW |
27.0700 KRW |
27.9800 KRW |
27.9500 KRW |
| 2025-03-10 |
29.8170 KRW |
315,295.6608 |
30.0400 KRW |
29.2100 KRW |
30.5000 KRW |
29.2500 KRW |
| 2025-03-09 |
29.9079 KRW |
1,177,235.7867 |
32.1900 KRW |
29.0100 KRW |
32.2900 KRW |
29.4000 KRW |
| 2025-03-08 |
32.1240 KRW |
123,098.6854 |
32.1200 KRW |
32.1000 KRW |
32.4900 KRW |
32.1000 KRW |
| 2025-03-07 |
33.3259 KRW |
70,189.7653 |
33.4500 KRW |
33.1900 KRW |
33.4500 KRW |
33.1900 KRW |
| 2025-03-06 |
34.7767 KRW |
7,542,082.6845 |
34.5400 KRW |
33.2500 KRW |
35.9300 KRW |
33.6700 KRW |
| 2025-03-05 |
33.8371 KRW |
450,092.6835 |
33.9900 KRW |
33.4500 KRW |
34.3800 KRW |
33.8700 KRW |
| 2025-03-04 |
33.0260 KRW |
255,636.6801 |
33.2400 KRW |
32.1200 KRW |
33.6800 KRW |
33.3400 KRW |
| 2025-03-03 |
35.0318 KRW |
524,944.0343 |
35.7700 KRW |
33.7000 KRW |
36.2500 KRW |
33.7800 KRW |
| 2025-03-02 |
36.1744 KRW |
1,860,031.0710 |
35.5900 KRW |
35.1000 KRW |
37.6900 KRW |
36.6200 KRW |
| 2025-03-01 |
35.1684 KRW |
94,473.4021 |
35.0800 KRW |
35.0800 KRW |
35.5900 KRW |
35.5800 KRW |
| 2025-02-28 |
35.3436 KRW |
728,965.1550 |
34.7700 KRW |
34.4700 KRW |
36.1500 KRW |
35.0900 KRW |
| 2025-02-27 |
35.0139 KRW |
969,316.3349 |
35.8300 KRW |
34.2300 KRW |
35.9600 KRW |
35.4700 KRW |
| 2025-02-26 |
34.8687 KRW |
635,923.2487 |
35.8300 KRW |
34.2300 KRW |
35.9600 KRW |
34.7400 KRW |
| 2025-02-25 |
36.2371 KRW |
524,016.6117 |
35.7800 KRW |
35.7000 KRW |
36.9400 KRW |
36.9300 KRW |
| 2025-02-24 |
36.6722 KRW |
1,508,526.2313 |
38.5900 KRW |
35.1700 KRW |
38.5900 KRW |
35.3400 KRW |
| 2025-02-23 |
38.2597 KRW |
544,794.2146 |
38.6400 KRW |
37.4700 KRW |
38.9900 KRW |
38.7900 KRW |
| 2025-02-22 |
37.4439 KRW |
529,813.1057 |
37.8300 KRW |
36.8700 KRW |
37.8600 KRW |
37.6400 KRW |
| 2025-02-21 |
38.4300 KRW |
7,522,455.6862 |
37.7300 KRW |
36.2100 KRW |
40.5000 KRW |
36.4700 KRW |
| 2025-02-20 |
36.9323 KRW |
830,358.9773 |
36.7000 KRW |
36.6500 KRW |
37.2600 KRW |
36.7700 KRW |
| 2025-02-19 |
36.4850 KRW |
258,077.8657 |
36.9300 KRW |
36.2100 KRW |
36.9300 KRW |
36.4300 KRW |
| 2025-02-18 |
36.4286 KRW |
2,132,953.0324 |
37.3900 KRW |
35.0500 KRW |
37.7500 KRW |
36.0000 KRW |
| 2025-02-17 |
38.3575 KRW |
3,333,266.9391 |
40.5000 KRW |
36.5100 KRW |
40.7100 KRW |
38.4700 KRW |
| 2025-02-16 |
40.7396 KRW |
5,977,152.4087 |
41.1800 KRW |
38.0000 KRW |
44.2400 KRW |
39.6800 KRW |
| 2025-02-15 |
41.9385 KRW |
7,095,195.5425 |
41.1000 KRW |
40.1400 KRW |
43.3800 KRW |
41.0600 KRW |
| 2025-02-14 |
41.5408 KRW |
244,378.9241 |
41.4000 KRW |
41.3200 KRW |
42.0700 KRW |
41.8200 KRW |
| 2025-02-13 |
41.3409 KRW |
477,297.8305 |
41.8500 KRW |
40.8800 KRW |
41.9200 KRW |
40.9700 KRW |
| 2025-02-12 |
41.2686 KRW |
2,183,988.2503 |
41.1200 KRW |
40.0400 KRW |
42.9000 KRW |
41.9900 KRW |
| 2025-02-11 |
43.0338 KRW |
2,213,757.7593 |
42.7500 KRW |
41.6200 KRW |
44.4000 KRW |
41.8500 KRW |
| 2025-02-10 |
42.6311 KRW |
1,167,604.0632 |
43.3900 KRW |
42.0700 KRW |
43.7700 KRW |
42.3800 KRW |
| 2025-02-09 |
43.2262 KRW |
1,215,216.4448 |
44.3300 KRW |
42.4300 KRW |
44.3300 KRW |
43.5700 KRW |
| 2025-02-08 |
43.9817 KRW |
1,012,854.3015 |
44.6200 KRW |
43.4400 KRW |
44.8000 KRW |
43.8400 KRW |
| 2025-02-07 |
43.3255 KRW |
2,340,955.9567 |
45.6400 KRW |
42.0000 KRW |
45.6500 KRW |
42.6000 KRW |
| 2025-02-06 |
43.0564 KRW |
3,204,498.4677 |
43.4000 KRW |
41.7700 KRW |
44.6100 KRW |
43.1300 KRW |
| 2025-02-05 |
44.8178 KRW |
3,318,539.4870 |
44.8300 KRW |
43.3900 KRW |
46.4000 KRW |
43.7100 KRW |
| 2025-02-04 |
45.0252 KRW |
2,580,197.9342 |
46.4200 KRW |
43.6500 KRW |
46.4600 KRW |
44.1200 KRW |
| 2025-02-03 |
45.2030 KRW |
30,175,777.9073 |
45.3800 KRW |
42.7800 KRW |
47.7400 KRW |
47.5400 KRW |
| 2025-02-02 |
52.9769 KRW |
30,770,070.5413 |
59.5900 KRW |
47.0000 KRW |
59.8000 KRW |
47.4600 KRW |
| 2025-02-01 |
69.4922 KRW |
62,698,265.5216 |
80.0000 KRW |
63.7300 KRW |
80.4900 KRW |
64.8300 KRW |
| 2025-01-31 |
59.9006 KRW |
22,742,517.1606 |
56.3700 KRW |
55.1300 KRW |
65.9800 KRW |
60.5500 KRW |
| 2025-01-30 |
52.9342 KRW |
6,720,591.3519 |
51.8300 KRW |
50.5600 KRW |
55.7900 KRW |
52.0200 KRW |
| 2025-01-29 |
51.7910 KRW |
1,737,315.7003 |
52.7200 KRW |
50.5200 KRW |
53.3000 KRW |
51.1400 KRW |