Market [unlinked] / KRW
Identifier on Bithumb: KRW-GRACY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
29.2936 KRW |
616,313.6234 |
29.9500 KRW |
28.9000 KRW |
30.2100 KRW |
29.3200 KRW |
| 2025-03-30 |
32.3176 KRW |
20,285,876.4781 |
32.0500 KRW |
30.3300 KRW |
33.4300 KRW |
30.3300 KRW |
| 2025-03-29 |
30.8080 KRW |
3,112,142.6590 |
31.5900 KRW |
30.5600 KRW |
31.8300 KRW |
30.7000 KRW |
| 2025-03-28 |
30.9784 KRW |
4,374,411.5180 |
30.9200 KRW |
29.6500 KRW |
32.4000 KRW |
30.8800 KRW |
| 2025-03-27 |
31.4231 KRW |
1,173,017.3937 |
31.4100 KRW |
31.0100 KRW |
31.8000 KRW |
31.6900 KRW |
| 2025-03-26 |
30.5562 KRW |
74,919.1746 |
30.6100 KRW |
30.5400 KRW |
30.7100 KRW |
30.6200 KRW |
| 2025-03-25 |
30.7252 KRW |
264,099.1343 |
30.6700 KRW |
30.5100 KRW |
31.1500 KRW |
30.6900 KRW |
| 2025-03-24 |
30.9405 KRW |
2,557,005.8463 |
30.7000 KRW |
30.0700 KRW |
32.2200 KRW |
30.0800 KRW |
| 2025-03-23 |
29.7163 KRW |
1,196,819.0204 |
30.3300 KRW |
29.4900 KRW |
30.5200 KRW |
29.5200 KRW |
| 2025-03-22 |
30.3329 KRW |
80,035.2532 |
30.3300 KRW |
30.1700 KRW |
30.5200 KRW |
30.5200 KRW |
| 2025-03-21 |
29.9257 KRW |
122,316.0163 |
30.1400 KRW |
29.7000 KRW |
30.1500 KRW |
30.1400 KRW |
| 2025-03-20 |
30.5426 KRW |
678,389.6672 |
30.7900 KRW |
29.8700 KRW |
31.3200 KRW |
30.4800 KRW |
| 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 |