Identifier on Bithumb: KRW-GRND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
53.4649 KRW |
811,827.2151 GRND |
53.5100 KRW |
52.9000 KRW |
53.8700 KRW |
53.0700 KRW |
| 2026-02-02 |
51.1051 KRW |
103,162.5799 GRND |
51.3700 KRW |
50.4100 KRW |
51.5900 KRW |
51.3300 KRW |
| 2026-02-01 |
49.8244 KRW |
100,965.3028 GRND |
49.8700 KRW |
49.7900 KRW |
50.0600 KRW |
50.0200 KRW |
| 2026-01-31 |
50.1334 KRW |
456,711.5160 GRND |
49.7600 KRW |
49.6500 KRW |
50.8900 KRW |
50.4700 KRW |
| 2026-01-30 |
51.9131 KRW |
755,565.7343 GRND |
52.2900 KRW |
50.9000 KRW |
52.5000 KRW |
51.9900 KRW |
| 2026-01-29 |
51.8560 KRW |
2,219,482.0425 GRND |
51.5500 KRW |
50.5000 KRW |
53.8200 KRW |
50.6000 KRW |
| 2026-01-28 |
53.1629 KRW |
1,802,949.2549 GRND |
52.0200 KRW |
52.0000 KRW |
53.7700 KRW |
52.9200 KRW |
| 2026-01-27 |
51.6025 KRW |
3,290,570.5160 GRND |
51.5100 KRW |
50.0000 KRW |
53.3500 KRW |
50.8000 KRW |
| 2026-01-26 |
51.9190 KRW |
203,399.1152 GRND |
52.2200 KRW |
51.4100 KRW |
52.6900 KRW |
51.4100 KRW |
| 2026-01-25 |
52.2324 KRW |
295,233.2635 GRND |
52.6300 KRW |
51.8000 KRW |
52.6300 KRW |
52.2400 KRW |
| 2026-01-24 |
54.5035 KRW |
237,248.3557 GRND |
54.1600 KRW |
53.9000 KRW |
54.8100 KRW |
54.2400 KRW |
| 2026-01-23 |
53.9880 KRW |
1,068,635.6950 GRND |
53.7600 KRW |
53.2500 KRW |
54.5500 KRW |
54.1300 KRW |
| 2026-01-22 |
52.1330 KRW |
319,888.8089 GRND |
52.5800 KRW |
51.8200 KRW |
52.8700 KRW |
52.2000 KRW |
| 2026-01-21 |
52.5524 KRW |
167,700.7411 GRND |
52.4200 KRW |
52.3000 KRW |
52.9800 KRW |
52.7500 KRW |
| 2026-01-20 |
52.1478 KRW |
210,089.5506 GRND |
52.4100 KRW |
51.5900 KRW |
53.0000 KRW |
51.7800 KRW |
| 2026-01-19 |
52.5915 KRW |
248,601.8806 GRND |
52.7000 KRW |
52.2100 KRW |
53.5600 KRW |
52.2100 KRW |
| 2026-01-18 |
53.1421 KRW |
1,350,209.9155 GRND |
53.6500 KRW |
52.8100 KRW |
54.0300 KRW |
52.8200 KRW |
| 2026-01-17 |
53.6821 KRW |
2,157,145.1203 GRND |
53.3800 KRW |
53.0000 KRW |
54.7600 KRW |
53.6500 KRW |
| 2026-01-16 |
56.7554 KRW |
42,154,417.5775 GRND |
52.0000 KRW |
52.0000 KRW |
59.8400 KRW |
57.5000 KRW |
| 2026-01-15 |
52.2595 KRW |
106,780.9540 GRND |
52.4500 KRW |
51.9900 KRW |
52.6100 KRW |
52.2600 KRW |
| 2026-01-14 |
53.6011 KRW |
3,316,617.3126 GRND |
53.8400 KRW |
52.2600 KRW |
56.0000 KRW |
52.4700 KRW |
| 2026-01-13 |
52.7350 KRW |
737,787.4667 GRND |
52.1900 KRW |
52.0100 KRW |
53.1900 KRW |
53.1800 KRW |
| 2026-01-12 |
53.2841 KRW |
484,146.3253 GRND |
53.6200 KRW |
52.6200 KRW |
54.3600 KRW |
52.6700 KRW |
| 2026-01-11 |
53.8155 KRW |
797,398.5698 GRND |
54.8100 KRW |
53.1000 KRW |
55.2000 KRW |
53.1100 KRW |
| 2026-01-10 |
52.7186 KRW |
3,934,009.8140 GRND |
54.5700 KRW |
51.5000 KRW |
55.8300 KRW |
51.6000 KRW |
| 2026-01-09 |
55.9184 KRW |
44,250,348.0058 GRND |
51.4900 KRW |
51.4900 KRW |
58.7600 KRW |
57.6000 KRW |
| 2026-01-08 |
49.9117 KRW |
248,630.5465 GRND |
50.1300 KRW |
49.7100 KRW |
50.7200 KRW |
50.3000 KRW |
| 2026-01-07 |
49.2706 KRW |
2,293,396.1924 GRND |
50.7500 KRW |
48.9400 KRW |
51.0000 KRW |
49.0800 KRW |
| 2026-01-06 |
50.9060 KRW |
988,498.0167 GRND |
52.4100 KRW |
50.2100 KRW |
52.5800 KRW |
50.2100 KRW |
| 2026-01-05 |
52.1055 KRW |
180,544.3732 GRND |
52.2200 KRW |
51.9300 KRW |
52.4700 KRW |
52.1900 KRW |
| 2026-01-04 |
52.7015 KRW |
269,031.3354 GRND |
52.9000 KRW |
52.5000 KRW |
53.1800 KRW |
52.7000 KRW |
| 2026-01-03 |
52.5481 KRW |
635,524.9567 GRND |
52.5400 KRW |
52.2000 KRW |
52.8600 KRW |
52.2000 KRW |
| 2026-01-02 |
52.9445 KRW |
3,440,428.8349 GRND |
53.2100 KRW |
52.0100 KRW |
53.9900 KRW |
52.8000 KRW |
| 2026-01-01 |
53.0945 KRW |
2,378,488.8011 GRND |
53.2400 KRW |
52.0100 KRW |
54.7800 KRW |
52.1400 KRW |
| 2025-12-31 |
53.3972 KRW |
1,826,404.9322 GRND |
53.7700 KRW |
52.0100 KRW |
54.7400 KRW |
52.0200 KRW |
| 2025-12-30 |
53.2856 KRW |
129,920.6224 GRND |
53.4900 KRW |
52.9600 KRW |
53.5100 KRW |
52.9600 KRW |
| 2025-12-29 |
52.6508 KRW |
1,202,716.8070 GRND |
52.4100 KRW |
52.0000 KRW |
53.7500 KRW |
52.7000 KRW |
| 2025-12-28 |
52.8985 KRW |
741,048.0923 GRND |
53.8000 KRW |
52.3300 KRW |
53.8900 KRW |
52.4100 KRW |
| 2025-12-27 |
54.9799 KRW |
9,066,767.5713 GRND |
54.2300 KRW |
52.0000 KRW |
57.1000 KRW |
52.3000 KRW |
| 2025-12-26 |
54.9173 KRW |
36,527,200.8509 GRND |
50.0100 KRW |
50.0000 KRW |
59.9900 KRW |
52.8100 KRW |
| 2025-12-25 |
50.5614 KRW |
19,497.2555 GRND |
50.7500 KRW |
50.3500 KRW |
50.8000 KRW |
50.5300 KRW |
| 2025-12-24 |
50.5987 KRW |
233,011.0402 GRND |
50.6100 KRW |
49.8000 KRW |
51.4600 KRW |
50.1000 KRW |
| 2025-12-23 |
50.3473 KRW |
375,213.2134 GRND |
50.7600 KRW |
50.0000 KRW |
50.9900 KRW |
50.9900 KRW |
| 2025-12-22 |
50.6704 KRW |
954,201.1407 GRND |
50.8500 KRW |
49.9500 KRW |
51.3700 KRW |
50.2500 KRW |
| 2025-12-21 |
51.1648 KRW |
3,436,030.7283 GRND |
49.5000 KRW |
48.8300 KRW |
53.8800 KRW |
49.7500 KRW |
| 2025-12-20 |
49.7087 KRW |
235,300.8851 GRND |
49.7200 KRW |
49.5300 KRW |
50.2700 KRW |
49.6000 KRW |
| 2025-12-19 |
50.3018 KRW |
1,454,810.8459 GRND |
48.8300 KRW |
48.7500 KRW |
51.6700 KRW |
49.8000 KRW |
| 2025-12-18 |
48.2924 KRW |
435,870.3029 GRND |
48.9900 KRW |
47.2900 KRW |
49.1900 KRW |
47.4400 KRW |
| 2025-12-17 |
47.4743 KRW |
1,307,286.1915 GRND |
48.7300 KRW |
46.1200 KRW |
49.0100 KRW |
46.5500 KRW |
| 2025-12-16 |
49.2687 KRW |
338,916.3791 GRND |
49.1300 KRW |
48.9600 KRW |
49.6900 KRW |
49.6500 KRW |