Identifier on Bithumb: KRW-GRND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-15 |
48.5009 KRW |
443,967.6564 GRND |
48.7800 KRW |
48.0000 KRW |
48.9000 KRW |
48.1200 KRW |
| 2025-12-14 |
50.2697 KRW |
86,313.3173 GRND |
50.2600 KRW |
50.1000 KRW |
50.7700 KRW |
50.1300 KRW |
| 2025-12-13 |
50.6115 KRW |
42,937.6476 GRND |
50.9300 KRW |
50.3200 KRW |
50.9300 KRW |
50.6000 KRW |
| 2025-12-12 |
50.0013 KRW |
1,206,214.1449 GRND |
50.7600 KRW |
49.4700 KRW |
51.0500 KRW |
49.4900 KRW |
| 2025-12-11 |
51.1396 KRW |
104,542.5269 GRND |
51.1200 KRW |
50.8800 KRW |
51.3500 KRW |
51.3300 KRW |
| 2025-12-10 |
51.4786 KRW |
404,559.2299 GRND |
50.8100 KRW |
50.8100 KRW |
51.8900 KRW |
50.9100 KRW |
| 2025-12-09 |
49.7550 KRW |
533,865.7201 GRND |
49.2800 KRW |
49.2600 KRW |
50.0500 KRW |
49.5200 KRW |
| 2025-12-08 |
49.8927 KRW |
2,442,945.0531 GRND |
49.8100 KRW |
48.3200 KRW |
52.0100 KRW |
48.3200 KRW |
| 2025-12-07 |
49.2287 KRW |
3,202,875.1195 GRND |
48.0300 KRW |
47.7600 KRW |
51.2200 KRW |
47.7700 KRW |
| 2025-12-06 |
47.2319 KRW |
1,866,056.6395 GRND |
48.6500 KRW |
46.0000 KRW |
49.1200 KRW |
46.5700 KRW |
| 2025-12-05 |
54.9577 KRW |
83,316,471.1664 GRND |
47.5200 KRW |
47.3600 KRW |
58.9000 KRW |
50.0000 KRW |
| 2025-12-04 |
46.3880 KRW |
6,020,162.3796 GRND |
45.4000 KRW |
43.1300 KRW |
49.5000 KRW |
43.8100 KRW |
| 2025-12-03 |
41.4271 KRW |
1,691,793.0143 GRND |
42.0600 KRW |
40.2000 KRW |
42.2400 KRW |
41.9900 KRW |
| 2025-12-02 |
38.8630 KRW |
1,579,395.2446 GRND |
38.5800 KRW |
38.0400 KRW |
39.9900 KRW |
39.1900 KRW |
| 2025-12-01 |
37.2710 KRW |
1,396,585.4048 GRND |
38.8200 KRW |
36.0100 KRW |
38.8200 KRW |
37.3800 KRW |
| 2025-11-30 |
39.7859 KRW |
974,892.9102 GRND |
40.4100 KRW |
39.4100 KRW |
41.0500 KRW |
40.2400 KRW |
| 2025-11-29 |
39.3589 KRW |
1,212,015.3824 GRND |
39.3000 KRW |
38.7500 KRW |
40.0000 KRW |
38.9900 KRW |
| 2025-11-28 |
39.4923 KRW |
1,092,242.9926 GRND |
40.7500 KRW |
38.0700 KRW |
40.9900 KRW |
38.5000 KRW |
| 2025-11-27 |
38.0237 KRW |
2,709,825.6470 GRND |
36.9700 KRW |
36.1600 KRW |
39.8700 KRW |
38.4000 KRW |
| 2025-11-26 |
35.6719 KRW |
2,327,024.6802 GRND |
36.0000 KRW |
35.0000 KRW |
37.3000 KRW |
35.6800 KRW |