Identifier on Bithumb: KRW-GRND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
49.8265 KRW |
669,620.7065 GRND |
50.0100 KRW |
49.6400 KRW |
50.0800 KRW |
49.8600 KRW |
| 2025-10-05 |
50.0207 KRW |
1,269,582.8031 GRND |
50.0800 KRW |
49.8000 KRW |
50.2700 KRW |
50.2500 KRW |
| 2025-10-04 |
50.9534 KRW |
6,887,062.2569 GRND |
50.9900 KRW |
50.0700 KRW |
52.2900 KRW |
51.0100 KRW |
| 2025-10-03 |
51.1779 KRW |
3,602,147.0703 GRND |
50.9900 KRW |
50.2400 KRW |
52.2900 KRW |
51.0200 KRW |
| 2025-10-02 |
52.2002 KRW |
2,390,807.0894 GRND |
52.7000 KRW |
51.1000 KRW |
53.2300 KRW |
52.9400 KRW |
| 2025-10-01 |
52.7003 KRW |
832,165.7601 GRND |
53.2000 KRW |
52.3000 KRW |
53.4000 KRW |
52.8500 KRW |
| 2025-09-30 |
52.4317 KRW |
5,437,770.8392 GRND |
53.1900 KRW |
50.4400 KRW |
55.4800 KRW |
51.4800 KRW |
| 2025-09-29 |
55.7372 KRW |
5,964,595.6304 GRND |
56.5400 KRW |
54.6000 KRW |
57.9800 KRW |
54.8800 KRW |
| 2025-09-28 |
58.3719 KRW |
16,419,035.1348 GRND |
57.4700 KRW |
55.8900 KRW |
62.0100 KRW |
56.6800 KRW |
| 2025-09-27 |
65.1038 KRW |
109,392,687.2144 GRND |
58.0100 KRW |
56.5000 KRW |
71.2300 KRW |
57.2500 KRW |
| 2025-09-26 |
59.5568 KRW |
7,107,602.0090 GRND |
57.4000 KRW |
56.7000 KRW |
62.9200 KRW |
58.3700 KRW |
| 2025-09-25 |
57.8228 KRW |
404,106.2655 GRND |
57.8200 KRW |
57.0100 KRW |
58.6700 KRW |
57.3600 KRW |
| 2025-09-24 |
60.4506 KRW |
550,280.4692 GRND |
60.7800 KRW |
60.0000 KRW |
61.1300 KRW |
60.1300 KRW |
| 2025-09-23 |
60.9944 KRW |
1,128,327.8011 GRND |
61.4500 KRW |
60.0000 KRW |
62.3600 KRW |
60.7100 KRW |
| 2025-09-22 |
63.3196 KRW |
495,256.5934 GRND |
63.5700 KRW |
62.7700 KRW |
64.0600 KRW |
63.4700 KRW |
| 2025-09-21 |
66.8541 KRW |
656,994.8225 GRND |
67.6700 KRW |
66.0000 KRW |
67.7700 KRW |
67.4200 KRW |
| 2025-09-20 |
71.1604 KRW |
16,504,204.2115 GRND |
69.2200 KRW |
67.7100 KRW |
74.0000 KRW |
67.8900 KRW |
| 2025-09-19 |
68.4380 KRW |
768,492.4054 GRND |
68.7800 KRW |
67.7500 KRW |
69.3600 KRW |
69.0800 KRW |
| 2025-09-18 |
69.0844 KRW |
182,325.3952 GRND |
69.2200 KRW |
68.9600 KRW |
69.3700 KRW |
69.3300 KRW |
| 2025-09-17 |
68.4205 KRW |
170,399.1441 GRND |
68.6900 KRW |
68.0500 KRW |
68.7100 KRW |
68.5000 KRW |
| 2025-09-16 |
69.3207 KRW |
585,468.5648 GRND |
68.9500 KRW |
68.0400 KRW |
69.8100 KRW |
69.1700 KRW |
| 2025-09-15 |
68.1469 KRW |
659,853.2556 GRND |
68.5100 KRW |
68.0100 KRW |
68.7400 KRW |
68.6600 KRW |
| 2025-09-14 |
68.9698 KRW |
587,059.3032 GRND |
69.6200 KRW |
68.4000 KRW |
69.6200 KRW |
68.9800 KRW |
| 2025-09-13 |
68.7379 KRW |
1,629,464.1383 GRND |
68.6300 KRW |
67.4600 KRW |
70.3100 KRW |
68.8500 KRW |
| 2025-09-12 |
67.5932 KRW |
181,750.9008 GRND |
67.3800 KRW |
67.1900 KRW |
67.8800 KRW |
67.8700 KRW |
| 2025-09-11 |
66.1452 KRW |
460,727.2554 GRND |
66.1900 KRW |
65.9500 KRW |
66.2400 KRW |
66.1700 KRW |
| 2025-09-10 |
65.9378 KRW |
248,424.2343 GRND |
65.5000 KRW |
65.3300 KRW |
66.3300 KRW |
66.0900 KRW |
| 2025-09-09 |
66.5394 KRW |
468,715.8100 GRND |
66.7200 KRW |
66.1500 KRW |
66.8900 KRW |
66.5200 KRW |
| 2025-09-08 |
65.9904 KRW |
1,634,225.0329 GRND |
66.2600 KRW |
65.0000 KRW |
67.8800 KRW |
67.2800 KRW |
| 2025-09-07 |
66.7327 KRW |
214,452.9046 GRND |
67.0800 KRW |
66.4700 KRW |
67.1400 KRW |
66.8100 KRW |
| 2025-09-06 |
66.2851 KRW |
540,630.1336 GRND |
66.5000 KRW |
65.8000 KRW |
67.0700 KRW |
66.6700 KRW |
| 2025-09-05 |
66.6504 KRW |
571,458.0686 GRND |
67.1000 KRW |
65.8000 KRW |
67.1500 KRW |
67.0900 KRW |
| 2025-09-04 |
69.6137 KRW |
5,882,475.9801 GRND |
68.1300 KRW |
66.4300 KRW |
72.9500 KRW |
67.3000 KRW |
| 2025-09-03 |
70.8266 KRW |
412,302.6713 GRND |
70.8100 KRW |
70.3300 KRW |
71.5100 KRW |
70.7100 KRW |
| 2025-09-02 |
71.3770 KRW |
5,538,110.6487 GRND |
68.0100 KRW |
67.7600 KRW |
74.7000 KRW |
68.8700 KRW |
| 2025-09-01 |
67.6914 KRW |
1,673,720.5577 GRND |
70.1100 KRW |
65.8100 KRW |
70.1100 KRW |
66.4500 KRW |
| 2025-08-31 |
71.6986 KRW |
261,189.0203 GRND |
71.2700 KRW |
71.2700 KRW |
72.1900 KRW |
71.5000 KRW |
| 2025-08-30 |
71.0083 KRW |
978,771.2040 GRND |
72.1700 KRW |
70.5400 KRW |
72.1700 KRW |
71.3100 KRW |
| 2025-08-29 |
75.3733 KRW |
972,720.1525 GRND |
76.1500 KRW |
73.9200 KRW |
77.1800 KRW |
74.5000 KRW |
| 2025-08-28 |
78.4278 KRW |
804,314.8767 GRND |
78.9100 KRW |
77.8300 KRW |
78.9200 KRW |
78.6100 KRW |
| 2025-08-27 |
84.0687 KRW |
193,601.2466 GRND |
84.1700 KRW |
83.5800 KRW |
84.5500 KRW |
84.2100 KRW |
| 2025-08-26 |
85.1418 KRW |
689,282.7906 GRND |
87.3300 KRW |
84.0000 KRW |
87.4800 KRW |
84.5700 KRW |
| 2025-08-25 |
84.3264 KRW |
1,340,876.4766 GRND |
86.0900 KRW |
82.6200 KRW |
86.0900 KRW |
84.6200 KRW |
| 2025-08-24 |
83.7438 KRW |
185,698.5975 GRND |
84.8100 KRW |
83.1300 KRW |
84.8400 KRW |
84.7900 KRW |
| 2025-08-23 |
83.1127 KRW |
22,008.4956 GRND |
83.0500 KRW |
83.0200 KRW |
83.4400 KRW |
83.1900 KRW |
| 2025-08-22 |
84.8700 KRW |
207,875.4575 GRND |
84.9800 KRW |
84.5800 KRW |
85.3200 KRW |
84.7400 KRW |
| 2025-08-21 |
83.5011 KRW |
210,175.7532 GRND |
84.4000 KRW |
83.1900 KRW |
84.4000 KRW |
83.9800 KRW |
| 2025-08-20 |
82.8212 KRW |
58,547.0031 GRND |
82.9800 KRW |
82.0800 KRW |
83.7200 KRW |
83.7100 KRW |
| 2025-08-19 |
81.8909 KRW |
89,221.0407 GRND |
83.2500 KRW |
81.6200 KRW |
83.2500 KRW |
81.6400 KRW |
| 2025-08-18 |
82.6553 KRW |
237,546.9901 GRND |
82.4200 KRW |
82.1000 KRW |
83.9700 KRW |
83.5200 KRW |