Identifier on Bithumb: KRW-GRND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
81.7607 KRW |
5,110,625.1037 GRND |
81.4600 KRW |
79.0000 KRW |
84.0000 KRW |
80.5400 KRW |
| 2025-07-07 |
79.8804 KRW |
85,491.1772 GRND |
80.0400 KRW |
79.5000 KRW |
80.4100 KRW |
79.6100 KRW |
| 2025-07-06 |
79.6341 KRW |
77,024.7104 GRND |
79.7500 KRW |
79.2300 KRW |
80.1400 KRW |
80.1400 KRW |
| 2025-07-05 |
79.9635 KRW |
737,528.5639 GRND |
80.7500 KRW |
79.2500 KRW |
80.9400 KRW |
79.2500 KRW |
| 2025-07-04 |
80.9338 KRW |
2,135,304.8311 GRND |
82.2200 KRW |
79.6600 KRW |
83.5000 KRW |
80.7200 KRW |
| 2025-07-03 |
90.4846 KRW |
41,532,374.3886 GRND |
82.3700 KRW |
82.0300 KRW |
98.0000 KRW |
82.4900 KRW |
| 2025-07-02 |
84.2602 KRW |
4,361,872.4168 GRND |
81.9900 KRW |
81.8300 KRW |
87.1000 KRW |
81.9000 KRW |
| 2025-07-01 |
82.4199 KRW |
1,765,668.4207 GRND |
81.4200 KRW |
80.8000 KRW |
84.5700 KRW |
81.0900 KRW |
| 2025-06-30 |
80.7877 KRW |
283,463.3789 GRND |
81.4600 KRW |
80.0700 KRW |
81.5700 KRW |
80.3500 KRW |
| 2025-06-29 |
81.8629 KRW |
597,831.3729 GRND |
81.4900 KRW |
80.1100 KRW |
83.3100 KRW |
81.3200 KRW |
| 2025-06-28 |
81.0309 KRW |
116,989.9274 GRND |
80.6900 KRW |
80.6900 KRW |
81.8200 KRW |
81.8100 KRW |
| 2025-06-27 |
81.8768 KRW |
197,678.0807 GRND |
81.6700 KRW |
81.0000 KRW |
83.0000 KRW |
81.4700 KRW |
| 2025-06-26 |
80.1649 KRW |
182,912.4736 GRND |
80.9000 KRW |
80.0000 KRW |
80.9000 KRW |
80.2600 KRW |
| 2025-06-25 |
83.7919 KRW |
430,862.5904 GRND |
84.4500 KRW |
82.4700 KRW |
85.7300 KRW |
83.0000 KRW |
| 2025-06-24 |
83.4975 KRW |
1,968,256.4665 GRND |
82.5700 KRW |
80.5900 KRW |
86.5000 KRW |
83.5400 KRW |
| 2025-06-23 |
81.8322 KRW |
288,728.2333 GRND |
82.5700 KRW |
80.5900 KRW |
83.3500 KRW |
83.3500 KRW |
| 2025-06-22 |
79.3574 KRW |
458,875.9122 GRND |
80.1900 KRW |
78.5500 KRW |
80.9800 KRW |
80.5700 KRW |
| 2025-06-21 |
83.6742 KRW |
800,898.7759 GRND |
84.5300 KRW |
82.2700 KRW |
86.3600 KRW |
82.6400 KRW |
| 2025-06-20 |
87.6986 KRW |
3,017,673.1781 GRND |
87.1500 KRW |
85.0000 KRW |
90.5500 KRW |
85.6100 KRW |
| 2025-06-19 |
97.4423 KRW |
16,815,643.7035 GRND |
92.4300 KRW |
90.0000 KRW |
102.0000 KRW |
94.9900 KRW |
| 2025-06-18 |
96.7378 KRW |
41,807,359.6041 GRND |
90.3700 KRW |
88.3500 KRW |
106.0000 KRW |
91.1600 KRW |
| 2025-06-17 |
94.0343 KRW |
12,543,952.5405 GRND |
90.1500 KRW |
88.0000 KRW |
103.0000 KRW |
90.9500 KRW |
| 2025-06-16 |
89.9639 KRW |
294,253.9762 GRND |
90.1500 KRW |
89.1600 KRW |
90.9900 KRW |
89.5500 KRW |
| 2025-06-15 |
89.2855 KRW |
145,976.8318 GRND |
90.9900 KRW |
87.8300 KRW |
91.0000 KRW |
88.8600 KRW |
| 2025-06-14 |
88.9101 KRW |
392,783.4657 GRND |
89.6600 KRW |
87.8500 KRW |
91.4500 KRW |
88.2500 KRW |
| 2025-06-13 |
94.2477 KRW |
386,108.8111 GRND |
93.4000 KRW |
92.1600 KRW |
95.6600 KRW |
92.1600 KRW |
| 2025-06-12 |
97.5682 KRW |
3,074,315.2929 GRND |
98.5900 KRW |
94.3000 KRW |
99.7900 KRW |
95.5900 KRW |
| 2025-06-11 |
97.8188 KRW |
1,045,385.8596 GRND |
97.4700 KRW |
95.3600 KRW |
99.7000 KRW |
96.0900 KRW |
| 2025-06-10 |
94.0023 KRW |
500,762.4541 GRND |
94.0600 KRW |
93.0300 KRW |
94.9900 KRW |
94.0100 KRW |
| 2025-06-09 |
93.6757 KRW |
2,752,624.7662 GRND |
93.6600 KRW |
92.2500 KRW |
95.9800 KRW |
95.1000 KRW |
| 2025-06-08 |
86.9439 KRW |
1,061,452.1629 GRND |
86.7900 KRW |
86.0000 KRW |
87.8700 KRW |
86.4200 KRW |
| 2025-06-07 |
85.8596 KRW |
570,399.3098 GRND |
86.4500 KRW |
85.1800 KRW |
86.6200 KRW |
85.8400 KRW |
| 2025-06-06 |
89.2172 KRW |
2,564,614.4503 GRND |
89.1400 KRW |
86.0700 KRW |
92.0000 KRW |
87.9000 KRW |
| 2025-06-05 |
86.3989 KRW |
486,961.5323 GRND |
86.4600 KRW |
84.0600 KRW |
88.9100 KRW |
84.6600 KRW |
| 2025-06-04 |
88.2004 KRW |
625,375.5481 GRND |
87.9300 KRW |
86.2600 KRW |
89.9900 KRW |
87.8200 KRW |
| 2025-06-03 |
89.7753 KRW |
160,024.4925 GRND |
89.8800 KRW |
88.4200 KRW |
91.6700 KRW |
89.2700 KRW |
| 2025-06-02 |
86.5174 KRW |
942,081.2728 GRND |
88.1800 KRW |
85.0000 KRW |
88.3900 KRW |
86.2400 KRW |
| 2025-06-01 |
84.0268 KRW |
5,831,081.8266 GRND |
82.8700 KRW |
81.5900 KRW |
87.5000 KRW |
83.2200 KRW |
| 2025-05-31 |
84.0422 KRW |
3,231,206.3208 GRND |
81.8500 KRW |
81.8300 KRW |
88.8000 KRW |
83.9500 KRW |
| 2025-05-30 |
84.3131 KRW |
864,965.7552 GRND |
85.4300 KRW |
82.2200 KRW |
86.9900 KRW |
84.4500 KRW |
| 2025-05-29 |
90.2348 KRW |
193,201.4085 GRND |
89.9200 KRW |
89.6700 KRW |
90.7600 KRW |
90.7600 KRW |
| 2025-05-28 |
88.2625 KRW |
1,519,788.9705 GRND |
88.5100 KRW |
87.0000 KRW |
90.2300 KRW |
88.2300 KRW |
| 2025-05-27 |
88.2587 KRW |
563,663.5449 GRND |
88.2400 KRW |
87.1500 KRW |
89.0500 KRW |
88.1400 KRW |
| 2025-05-26 |
88.3095 KRW |
672,566.1833 GRND |
88.7300 KRW |
87.2700 KRW |
89.8200 KRW |
88.0600 KRW |
| 2025-05-25 |
88.3538 KRW |
360,679.6167 GRND |
88.8800 KRW |
87.7500 KRW |
89.7500 KRW |
87.9000 KRW |
| 2025-05-24 |
89.7574 KRW |
482,096.8384 GRND |
89.7300 KRW |
89.5000 KRW |
90.7600 KRW |
89.9000 KRW |
| 2025-05-23 |
90.1817 KRW |
126,510.9453 GRND |
89.7100 KRW |
89.7100 KRW |
90.8900 KRW |
89.7200 KRW |
| 2025-05-22 |
92.7809 KRW |
4,504,750.4745 GRND |
90.8100 KRW |
90.0000 KRW |
96.9900 KRW |
90.3700 KRW |
| 2025-05-21 |
89.8741 KRW |
814,881.9526 GRND |
90.8900 KRW |
88.8200 KRW |
91.0000 KRW |
89.2900 KRW |
| 2025-05-20 |
91.9291 KRW |
6,747,057.8788 GRND |
90.6200 KRW |
88.2900 KRW |
95.6500 KRW |
89.7800 KRW |