Identifier on Bithumb: KRW-GRND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
28.7046 KRW |
84,632,696.9417 GRND |
34.2600 KRW |
21.0000 KRW |
34.6000 KRW |
29.9200 KRW |
| 2026-03-04 |
28.1002 KRW |
38,256,385.3763 GRND |
34.2600 KRW |
21.0000 KRW |
34.6000 KRW |
24.0000 KRW |
| 2026-03-03 |
35.3670 KRW |
5,676,947.2176 GRND |
35.2400 KRW |
34.2000 KRW |
37.0100 KRW |
34.5100 KRW |
| 2026-03-02 |
35.3359 KRW |
730,102.3954 GRND |
35.4100 KRW |
35.1700 KRW |
35.7500 KRW |
35.3600 KRW |
| 2026-03-01 |
36.0569 KRW |
2,763,061.7085 GRND |
35.8200 KRW |
35.2000 KRW |
37.3700 KRW |
35.6500 KRW |
| 2026-02-28 |
36.4728 KRW |
6,380,339.7890 GRND |
36.1100 KRW |
34.9400 KRW |
37.8100 KRW |
35.4100 KRW |
| 2026-02-27 |
38.0406 KRW |
75,430,388.1189 GRND |
38.3300 KRW |
35.3500 KRW |
41.1500 KRW |
36.4500 KRW |
| 2026-02-26 |
41.5917 KRW |
77,360,322.2398 GRND |
41.3600 KRW |
38.0000 KRW |
45.0000 KRW |
38.4800 KRW |
| 2026-02-25 |
45.6832 KRW |
120,316,225.6892 GRND |
37.2300 KRW |
36.7600 KRW |
51.0000 KRW |
44.2500 KRW |
| 2026-02-24 |
35.8721 KRW |
451,096.9881 GRND |
36.0800 KRW |
35.7800 KRW |
36.3000 KRW |
35.9900 KRW |
| 2026-02-23 |
39.3274 KRW |
12,500,459.7743 GRND |
37.8700 KRW |
36.5400 KRW |
41.2400 KRW |
37.3400 KRW |
| 2026-02-22 |
40.7213 KRW |
7,505,951.2832 GRND |
40.5000 KRW |
38.0000 KRW |
42.9800 KRW |
38.3000 KRW |
| 2026-02-21 |
39.0893 KRW |
11,945,851.1381 GRND |
37.4600 KRW |
37.4600 KRW |
40.7300 KRW |
38.4200 KRW |
| 2026-02-20 |
37.3184 KRW |
11,370,748.0875 GRND |
37.8300 KRW |
36.5200 KRW |
38.6500 KRW |
36.8800 KRW |
| 2026-02-19 |
41.7076 KRW |
2,037,404.0373 GRND |
42.1800 KRW |
40.0000 KRW |
43.2900 KRW |
40.3800 KRW |
| 2026-02-18 |
44.0930 KRW |
397,917.8172 GRND |
44.1200 KRW |
43.6500 KRW |
44.7400 KRW |
43.6500 KRW |
| 2026-02-17 |
44.1243 KRW |
1,143,687.6328 GRND |
44.5800 KRW |
43.5200 KRW |
44.7500 KRW |
43.7700 KRW |
| 2026-02-16 |
48.7195 KRW |
8,658,944.9297 GRND |
48.1200 KRW |
45.6000 KRW |
51.6900 KRW |
46.3800 KRW |
| 2026-02-15 |
48.3103 KRW |
456,306.8428 GRND |
49.0000 KRW |
48.0000 KRW |
49.0300 KRW |
48.0500 KRW |
| 2026-02-14 |
39.0812 KRW |
16,312,208.3615 GRND |
52.6400 KRW |
3.3230 KRW |
53.0000 KRW |
49.2100 KRW |
| 2026-02-13 |
52.2419 KRW |
11,886,529.2167 GRND |
49.8300 KRW |
48.7800 KRW |
57.0000 KRW |
51.2700 KRW |
| 2026-02-12 |
50.6631 KRW |
62,632.1279 GRND |
50.6300 KRW |
50.5000 KRW |
50.9900 KRW |
50.6100 KRW |
| 2026-02-11 |
50.8896 KRW |
89,035.1073 GRND |
50.9400 KRW |
50.7500 KRW |
51.0400 KRW |
50.7500 KRW |
| 2026-02-10 |
51.5845 KRW |
26,398.5373 GRND |
51.5100 KRW |
51.4300 KRW |
52.1900 KRW |
51.4500 KRW |
| 2026-02-09 |
51.4928 KRW |
129,906.9481 GRND |
51.3800 KRW |
51.3800 KRW |
51.9500 KRW |
51.9200 KRW |
| 2026-02-08 |
51.5716 KRW |
363,028.0918 GRND |
51.9100 KRW |
51.0000 KRW |
52.9200 KRW |
51.6200 KRW |
| 2026-02-07 |
50.9736 KRW |
107,669.3335 GRND |
51.0600 KRW |
50.5300 KRW |
51.6700 KRW |
51.3500 KRW |
| 2026-02-06 |
52.2531 KRW |
846,860.2819 GRND |
51.9800 KRW |
51.3400 KRW |
52.9300 KRW |
52.6900 KRW |
| 2026-02-05 |
53.2251 KRW |
304,046.6702 GRND |
53.5400 KRW |
53.0000 KRW |
54.4400 KRW |
53.0000 KRW |
| 2026-02-04 |
56.0099 KRW |
4,033,158.5340 GRND |
54.0100 KRW |
54.0100 KRW |
57.5800 KRW |
55.2000 KRW |
| 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 |