Market [unlinked] / KRW
Identifier on Bithumb: KRW-GRACY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
30.3091 KRW |
12,846,811.5871 |
29.7000 KRW |
29.0100 KRW |
31.4900 KRW |
29.1400 KRW |
| 2025-05-28 |
29.4997 KRW |
13,009,269.6194 |
29.5700 KRW |
28.6500 KRW |
30.6100 KRW |
29.2500 KRW |
| 2025-05-27 |
30.2815 KRW |
15,083,852.7706 |
29.3300 KRW |
29.0400 KRW |
31.9000 KRW |
29.0500 KRW |
| 2025-05-26 |
28.9654 KRW |
5,731,622.5508 |
28.7900 KRW |
28.0500 KRW |
29.6200 KRW |
28.2400 KRW |
| 2025-05-25 |
29.1629 KRW |
9,395,126.9778 |
29.6600 KRW |
28.4000 KRW |
29.9000 KRW |
29.0000 KRW |
| 2025-05-24 |
31.1040 KRW |
21,081,520.5194 |
30.0900 KRW |
30.0900 KRW |
31.9000 KRW |
31.0000 KRW |
| 2025-05-23 |
30.6485 KRW |
7,773,452.1697 |
29.8200 KRW |
29.4000 KRW |
31.7700 KRW |
29.6200 KRW |
| 2025-05-22 |
30.1310 KRW |
2,460,744.7946 |
30.2300 KRW |
29.9500 KRW |
30.3000 KRW |
30.1200 KRW |
| 2025-05-21 |
29.8762 KRW |
1,442,509.5807 |
30.4400 KRW |
29.2100 KRW |
30.4400 KRW |
29.7800 KRW |
| 2025-05-20 |
30.4497 KRW |
360,754.6744 |
30.4300 KRW |
30.3400 KRW |
30.6800 KRW |
30.5500 KRW |
| 2025-05-19 |
30.5527 KRW |
1,705,492.9534 |
30.7000 KRW |
30.3200 KRW |
30.7300 KRW |
30.7200 KRW |
| 2025-05-18 |
31.8429 KRW |
23,275,193.6136 |
30.8100 KRW |
30.7200 KRW |
33.5000 KRW |
31.4900 KRW |
| 2025-05-17 |
30.5562 KRW |
393,967.2768 |
30.8000 KRW |
30.3300 KRW |
30.8600 KRW |
30.6200 KRW |
| 2025-05-16 |
31.7367 KRW |
3,194,462.9731 |
31.6000 KRW |
31.3500 KRW |
32.1100 KRW |
31.6000 KRW |
| 2025-05-15 |
30.7946 KRW |
1,079,158.3094 |
30.7100 KRW |
30.3300 KRW |
31.2300 KRW |
30.6600 KRW |
| 2025-05-14 |
32.4816 KRW |
2,550,414.0496 |
32.6400 KRW |
32.3000 KRW |
32.9700 KRW |
32.5800 KRW |
| 2025-05-13 |
32.7060 KRW |
13,450,492.5599 |
34.1000 KRW |
32.2400 KRW |
34.1000 KRW |
32.6600 KRW |
| 2025-05-12 |
37.0878 KRW |
272,241,005.0715 |
31.8000 KRW |
31.8000 KRW |
40.0000 KRW |
33.9900 KRW |
| 2025-05-11 |
33.5315 KRW |
123,056,507.8464 |
29.7100 KRW |
29.4900 KRW |
35.8800 KRW |
32.1900 KRW |
| 2025-05-10 |
29.7935 KRW |
7,331,016.9848 |
28.9500 KRW |
28.7900 KRW |
30.8000 KRW |
29.6200 KRW |
| 2025-05-09 |
28.7070 KRW |
5,225,997.7689 |
28.2300 KRW |
27.6300 KRW |
29.7000 KRW |
28.5000 KRW |
| 2025-05-08 |
29.1847 KRW |
37,714,136.3956 |
27.6800 KRW |
27.0600 KRW |
31.4000 KRW |
27.8700 KRW |
| 2025-05-07 |
26.9102 KRW |
747,174.2836 |
26.7500 KRW |
26.7300 KRW |
27.4200 KRW |
27.4100 KRW |
| 2025-05-06 |
27.1917 KRW |
2,254,853.6434 |
26.7500 KRW |
26.0700 KRW |
28.2600 KRW |
27.0400 KRW |
| 2025-05-05 |
27.8994 KRW |
633,430.8052 |
27.8900 KRW |
27.7200 KRW |
28.1600 KRW |
27.7200 KRW |
| 2025-05-04 |
28.9295 KRW |
1,218,943.3119 |
29.6000 KRW |
28.5600 KRW |
29.6000 KRW |
28.6300 KRW |
| 2025-05-03 |
30.8152 KRW |
11,823,145.3479 |
30.0400 KRW |
29.5300 KRW |
31.9400 KRW |
30.0600 KRW |
| 2025-05-02 |
30.1566 KRW |
7,401,507.7494 |
29.3100 KRW |
29.1400 KRW |
31.5000 KRW |
29.3200 KRW |
| 2025-05-01 |
29.4166 KRW |
479,073.2594 |
29.8700 KRW |
29.0500 KRW |
29.9100 KRW |
29.5000 KRW |
| 2025-04-30 |
29.1300 KRW |
1,599,044.3128 |
29.4800 KRW |
28.8500 KRW |
29.6600 KRW |
29.3500 KRW |
| 2025-04-29 |
30.3604 KRW |
2,341,314.3703 |
30.0100 KRW |
29.7600 KRW |
31.7100 KRW |
29.9200 KRW |
| 2025-04-28 |
31.4856 KRW |
54,679,154.7115 |
29.2600 KRW |
29.2600 KRW |
34.0000 KRW |
29.7700 KRW |
| 2025-04-27 |
31.2624 KRW |
22,639,515.2254 |
29.8700 KRW |
29.8700 KRW |
32.6900 KRW |
30.1300 KRW |
| 2025-04-26 |
29.6078 KRW |
458,302.6570 |
30.3400 KRW |
29.4500 KRW |
30.3800 KRW |
29.8000 KRW |
| 2025-04-25 |
29.6549 KRW |
765,781.4832 |
29.9900 KRW |
29.3300 KRW |
30.1300 KRW |
29.7000 KRW |
| 2025-04-24 |
29.7468 KRW |
1,855,633.6362 |
29.7500 KRW |
28.7900 KRW |
30.3900 KRW |
29.4500 KRW |
| 2025-04-23 |
29.3107 KRW |
5,777,889.3850 |
28.7900 KRW |
28.2300 KRW |
30.3400 KRW |
29.2000 KRW |
| 2025-04-22 |
27.8780 KRW |
1,356,636.3865 |
28.0800 KRW |
27.2200 KRW |
28.9200 KRW |
27.7100 KRW |
| 2025-04-21 |
29.2228 KRW |
14,957,902.2006 |
28.1000 KRW |
28.1000 KRW |
31.0000 KRW |
28.5000 KRW |
| 2025-04-20 |
27.1684 KRW |
408,657.9026 |
27.1000 KRW |
26.8200 KRW |
27.4200 KRW |
27.1400 KRW |
| 2025-04-19 |
26.5039 KRW |
172,717.6247 |
26.5000 KRW |
26.3600 KRW |
26.8100 KRW |
26.7300 KRW |
| 2025-04-18 |
26.9595 KRW |
60,159.7695 |
27.1300 KRW |
26.7100 KRW |
27.2200 KRW |
27.2100 KRW |
| 2025-04-17 |
27.3875 KRW |
121,814.3517 |
26.8400 KRW |
26.5800 KRW |
27.4700 KRW |
27.4700 KRW |
| 2025-04-16 |
27.0915 KRW |
789,905.7202 |
27.5000 KRW |
26.7500 KRW |
27.8600 KRW |
26.7500 KRW |
| 2025-04-15 |
27.5479 KRW |
2,503,823.7206 |
27.6800 KRW |
26.9000 KRW |
28.6300 KRW |
27.1600 KRW |
| 2025-04-14 |
26.6568 KRW |
32,081.7157 |
26.5200 KRW |
26.4900 KRW |
27.0500 KRW |
26.5600 KRW |
| 2025-04-13 |
28.0594 KRW |
5,774,531.6868 |
27.2300 KRW |
26.1200 KRW |
29.2600 KRW |
26.4300 KRW |
| 2025-04-12 |
28.0462 KRW |
2,890,782.4239 |
27.2700 KRW |
27.2700 KRW |
29.0000 KRW |
28.6600 KRW |
| 2025-04-11 |
26.8064 KRW |
148,225.2181 |
26.5000 KRW |
26.4200 KRW |
27.1100 KRW |
26.9800 KRW |
| 2025-04-10 |
26.0375 KRW |
1,428,384.2695 |
25.5400 KRW |
24.8900 KRW |
27.0400 KRW |
26.5000 KRW |