Identifier on Bithumb: KRW-GRND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
36.1986 KRW |
3,377,924.9332 GRND |
35.9300 KRW |
35.0000 KRW |
37.2900 KRW |
36.0800 KRW |
| 2025-11-24 |
35.6544 KRW |
706,229.8709 GRND |
35.6800 KRW |
35.0000 KRW |
36.0200 KRW |
35.9100 KRW |
| 2025-11-23 |
37.1227 KRW |
44,757.1053 GRND |
36.9600 KRW |
36.9600 KRW |
37.2000 KRW |
37.2000 KRW |
| 2025-11-22 |
36.0987 KRW |
957,220.0565 GRND |
36.8800 KRW |
35.2500 KRW |
36.8800 KRW |
35.9100 KRW |
| 2025-11-21 |
36.6117 KRW |
3,230,939.4239 GRND |
35.7800 KRW |
35.0300 KRW |
37.1200 KRW |
35.5300 KRW |
| 2025-11-20 |
34.1619 KRW |
1,610,276.0503 GRND |
36.2900 KRW |
33.6100 KRW |
36.3000 KRW |
33.9000 KRW |
| 2025-11-19 |
34.7179 KRW |
2,523,839.7959 GRND |
35.1800 KRW |
33.5000 KRW |
36.6900 KRW |
34.5000 KRW |
| 2025-11-18 |
36.0999 KRW |
1,976,917.7985 GRND |
36.3100 KRW |
35.3500 KRW |
37.3100 KRW |
36.4800 KRW |
| 2025-11-17 |
36.5879 KRW |
2,440,936.6709 GRND |
37.6200 KRW |
35.9000 KRW |
39.0200 KRW |
36.0000 KRW |
| 2025-11-16 |
37.1315 KRW |
1,102,200.9889 GRND |
37.1900 KRW |
36.4100 KRW |
39.8600 KRW |
36.5300 KRW |
| 2025-11-15 |
36.7619 KRW |
1,384,938.0206 GRND |
37.6200 KRW |
36.2100 KRW |
38.2400 KRW |
36.9200 KRW |
| 2025-11-14 |
37.7775 KRW |
4,480,724.5238 GRND |
40.9200 KRW |
36.9100 KRW |
41.0000 KRW |
37.1300 KRW |
| 2025-11-13 |
40.3581 KRW |
1,203,344.4516 GRND |
42.0300 KRW |
39.1500 KRW |
42.6200 KRW |
39.2400 KRW |
| 2025-11-12 |
40.6996 KRW |
2,245,797.9031 GRND |
42.8400 KRW |
39.5100 KRW |
42.9400 KRW |
40.0900 KRW |
| 2025-11-11 |
39.1427 KRW |
1,820,770.2563 GRND |
38.8200 KRW |
38.3000 KRW |
40.9900 KRW |
38.7300 KRW |
| 2025-11-10 |
39.8092 KRW |
1,488,282.7732 GRND |
39.7200 KRW |
39.2500 KRW |
40.7400 KRW |
39.4200 KRW |
| 2025-11-09 |
40.4673 KRW |
568,192.7572 GRND |
40.4300 KRW |
39.7200 KRW |
40.8800 KRW |
39.9000 KRW |
| 2025-11-08 |
39.2663 KRW |
2,431,171.6918 GRND |
40.2600 KRW |
38.0000 KRW |
40.6800 KRW |
39.7900 KRW |
| 2025-11-07 |
41.5108 KRW |
1,159,578.2328 GRND |
40.6300 KRW |
40.1600 KRW |
42.4200 KRW |
41.6700 KRW |
| 2025-11-06 |
39.7726 KRW |
1,013,547.3362 GRND |
40.4400 KRW |
38.8900 KRW |
40.5600 KRW |
40.1200 KRW |
| 2025-11-05 |
39.0930 KRW |
336,313.2709 GRND |
39.4600 KRW |
38.6400 KRW |
39.7200 KRW |
39.5400 KRW |
| 2025-11-04 |
39.6019 KRW |
2,430,198.9311 GRND |
39.4400 KRW |
37.1700 KRW |
41.5900 KRW |
37.5600 KRW |
| 2025-11-03 |
41.3591 KRW |
628,259.9627 GRND |
42.6000 KRW |
40.6200 KRW |
42.6000 KRW |
40.8600 KRW |
| 2025-11-02 |
44.5968 KRW |
2,980,399.0152 GRND |
43.6700 KRW |
43.6100 KRW |
45.5000 KRW |
44.4000 KRW |
| 2025-11-01 |
43.3195 KRW |
63,408.5765 GRND |
43.9800 KRW |
43.1100 KRW |
43.9800 KRW |
43.2200 KRW |
| 2025-10-31 |
40.9802 KRW |
2,893,218.4159 GRND |
44.1500 KRW |
33.6800 KRW |
44.5800 KRW |
43.0700 KRW |
| 2025-10-30 |
45.1481 KRW |
11,906,163.4038 GRND |
43.6300 KRW |
42.5000 KRW |
48.3200 KRW |
43.0200 KRW |
| 2025-10-29 |
46.3200 KRW |
1,117,440.9593 GRND |
46.6100 KRW |
45.9600 KRW |
46.8800 KRW |
46.4900 KRW |
| 2025-10-28 |
45.1352 KRW |
861,946.3586 GRND |
45.6900 KRW |
44.4600 KRW |
46.4800 KRW |
44.7700 KRW |
| 2025-10-27 |
43.8634 KRW |
1,034,285.8508 GRND |
44.2200 KRW |
43.6800 KRW |
44.2700 KRW |
44.0800 KRW |
| 2025-10-26 |
43.6252 KRW |
2,119,803.2733 GRND |
44.5000 KRW |
42.9000 KRW |
44.8000 KRW |
43.0400 KRW |
| 2025-10-25 |
44.9524 KRW |
7,026,624.3475 GRND |
45.6400 KRW |
44.0000 KRW |
46.5600 KRW |
44.0000 KRW |
| 2025-10-24 |
47.1875 KRW |
58,250,564.0711 GRND |
49.7700 KRW |
44.7800 KRW |
52.0000 KRW |
45.9700 KRW |
| 2025-10-23 |
55.1847 KRW |
116,280,274.9746 GRND |
50.6900 KRW |
49.6000 KRW |
60.0000 KRW |
59.9600 KRW |
| 2025-10-22 |
51.0807 KRW |
99,218,484.7218 GRND |
49.0800 KRW |
45.2100 KRW |
58.0000 KRW |
45.8000 KRW |
| 2025-10-21 |
40.6482 KRW |
4,563,711.2851 GRND |
39.1800 KRW |
39.0900 KRW |
42.4000 KRW |
39.2600 KRW |
| 2025-10-20 |
41.0584 KRW |
7,995,350.2020 GRND |
39.3900 KRW |
38.7600 KRW |
43.1900 KRW |
38.8600 KRW |
| 2025-10-19 |
38.6780 KRW |
350,496.4718 GRND |
39.2000 KRW |
38.3900 KRW |
39.4700 KRW |
38.3900 KRW |
| 2025-10-18 |
38.7744 KRW |
295,330.8307 GRND |
39.4800 KRW |
38.5300 KRW |
39.4900 KRW |
38.6600 KRW |
| 2025-10-17 |
38.8177 KRW |
1,285,275.1581 GRND |
38.5000 KRW |
38.0000 KRW |
40.0000 KRW |
39.2500 KRW |
| 2025-10-16 |
40.6230 KRW |
1,672,145.2077 GRND |
41.9000 KRW |
39.1200 KRW |
42.0000 KRW |
39.3200 KRW |
| 2025-10-15 |
39.8810 KRW |
639,252.0581 GRND |
40.6900 KRW |
39.0000 KRW |
40.9600 KRW |
39.8600 KRW |
| 2025-10-14 |
40.1197 KRW |
678,707.1950 GRND |
40.3200 KRW |
39.8300 KRW |
40.6900 KRW |
39.8800 KRW |
| 2025-10-13 |
40.0839 KRW |
484,807.4796 GRND |
39.9100 KRW |
39.4200 KRW |
40.7600 KRW |
40.6300 KRW |
| 2025-10-12 |
39.8471 KRW |
1,007,459.5294 GRND |
39.1500 KRW |
39.1300 KRW |
40.4600 KRW |
40.1100 KRW |
| 2025-10-11 |
40.4028 KRW |
5,370,188.8958 GRND |
39.8000 KRW |
38.2800 KRW |
41.9800 KRW |
39.4300 KRW |
| 2025-10-10 |
42.0850 KRW |
8,858,314.4008 GRND |
46.5200 KRW |
36.0100 KRW |
46.5200 KRW |
37.4800 KRW |
| 2025-10-09 |
46.9053 KRW |
12,504,048.2109 GRND |
49.0300 KRW |
45.0000 KRW |
49.9000 KRW |
45.9900 KRW |
| 2025-10-08 |
49.2575 KRW |
493,227.8877 GRND |
49.4300 KRW |
49.1200 KRW |
49.7600 KRW |
49.7100 KRW |
| 2025-10-07 |
49.2964 KRW |
1,572,390.6684 GRND |
49.4600 KRW |
49.0100 KRW |
49.6500 KRW |
49.4500 KRW |