Identifier on Bithumb: KRW-GRND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-17 |
83.9903 KRW |
510,820.8916 GRND |
83.6600 KRW |
83.2200 KRW |
84.9700 KRW |
84.9500 KRW |
| 2025-08-16 |
82.3871 KRW |
281,142.1159 GRND |
82.0200 KRW |
81.4200 KRW |
84.1600 KRW |
82.9300 KRW |
| 2025-08-15 |
84.7914 KRW |
14,875,221.0799 GRND |
80.5100 KRW |
80.1800 KRW |
88.7200 KRW |
82.9300 KRW |
| 2025-08-14 |
80.2785 KRW |
1,050,740.2779 GRND |
80.3100 KRW |
79.2400 KRW |
81.0000 KRW |
80.6000 KRW |
| 2025-08-13 |
81.5159 KRW |
2,899,984.0948 GRND |
81.3900 KRW |
80.4000 KRW |
83.6700 KRW |
81.4200 KRW |
| 2025-08-12 |
80.7422 KRW |
863,061.5823 GRND |
81.3900 KRW |
80.1400 KRW |
81.4500 KRW |
80.9800 KRW |
| 2025-08-11 |
81.1734 KRW |
857,714.6477 GRND |
81.5100 KRW |
81.0000 KRW |
81.6600 KRW |
81.0100 KRW |
| 2025-08-10 |
81.2621 KRW |
1,311,472.6413 GRND |
81.9400 KRW |
81.0000 KRW |
81.9400 KRW |
81.2200 KRW |
| 2025-08-09 |
83.4929 KRW |
7,405,438.2027 GRND |
84.0300 KRW |
80.5000 KRW |
86.9500 KRW |
80.9800 KRW |
| 2025-08-08 |
87.7326 KRW |
85,626,018.1455 GRND |
81.0600 KRW |
80.0200 KRW |
94.3100 KRW |
81.2200 KRW |
| 2025-08-07 |
80.4007 KRW |
3,921,111.4190 GRND |
81.6500 KRW |
79.9800 KRW |
82.5000 KRW |
80.9900 KRW |
| 2025-08-06 |
85.6289 KRW |
41,165,517.4596 GRND |
82.3400 KRW |
79.9000 KRW |
91.0000 KRW |
79.9900 KRW |
| 2025-08-05 |
80.7161 KRW |
638,976.1613 GRND |
79.5100 KRW |
79.5000 KRW |
82.0000 KRW |
80.9200 KRW |
| 2025-08-04 |
81.0427 KRW |
51,712.5959 GRND |
81.3200 KRW |
80.6100 KRW |
81.3300 KRW |
81.0800 KRW |
| 2025-08-03 |
78.8576 KRW |
150,063.7966 GRND |
78.7900 KRW |
78.5200 KRW |
79.8300 KRW |
79.1300 KRW |
| 2025-08-02 |
78.6483 KRW |
281,613.0222 GRND |
79.0400 KRW |
77.8300 KRW |
79.5600 KRW |
78.9600 KRW |
| 2025-08-01 |
79.7337 KRW |
542,263.6637 GRND |
79.0400 KRW |
78.7700 KRW |
81.3900 KRW |
79.1000 KRW |
| 2025-07-31 |
81.0545 KRW |
339,474.1081 GRND |
81.3300 KRW |
80.1800 KRW |
81.5700 KRW |
81.0800 KRW |
| 2025-07-30 |
79.6732 KRW |
323,931.8193 GRND |
80.0000 KRW |
78.5500 KRW |
80.4800 KRW |
79.5800 KRW |
| 2025-07-29 |
81.4616 KRW |
7,143,380.9455 GRND |
79.8900 KRW |
77.3800 KRW |
86.2100 KRW |
79.1500 KRW |
| 2025-07-28 |
80.5329 KRW |
201,179.6822 GRND |
81.4500 KRW |
80.0200 KRW |
81.7800 KRW |
80.8900 KRW |
| 2025-07-27 |
82.4030 KRW |
3,199,611.7782 GRND |
81.3100 KRW |
80.6000 KRW |
83.9700 KRW |
80.9900 KRW |
| 2025-07-26 |
80.8524 KRW |
419,492.8583 GRND |
80.9900 KRW |
80.1400 KRW |
81.4700 KRW |
80.8200 KRW |
| 2025-07-25 |
78.6334 KRW |
205,434.9670 GRND |
79.0500 KRW |
78.2100 KRW |
79.6200 KRW |
79.3800 KRW |
| 2025-07-24 |
79.5413 KRW |
400,730.2775 GRND |
79.8200 KRW |
78.0000 KRW |
80.5800 KRW |
79.2700 KRW |
| 2025-07-23 |
79.4387 KRW |
520,727.5815 GRND |
80.2300 KRW |
79.0000 KRW |
81.0000 KRW |
79.8600 KRW |
| 2025-07-22 |
80.4649 KRW |
888,118.3357 GRND |
81.1800 KRW |
80.0000 KRW |
81.8100 KRW |
81.6300 KRW |
| 2025-07-21 |
83.6977 KRW |
4,155,526.3100 GRND |
82.9500 KRW |
81.7200 KRW |
85.9000 KRW |
82.9800 KRW |
| 2025-07-20 |
84.2852 KRW |
5,178,338.2305 GRND |
83.4600 KRW |
81.2500 KRW |
86.7800 KRW |
82.9100 KRW |
| 2025-07-19 |
83.3724 KRW |
165,687.4488 GRND |
83.3700 KRW |
82.7400 KRW |
83.9600 KRW |
83.6800 KRW |