Identifier on Bithumb: KRW-GRND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-18 |
82.7770 KRW |
471,440.2925 GRND |
83.3100 KRW |
82.0100 KRW |
83.8600 KRW |
83.3300 KRW |
| 2025-07-17 |
83.8440 KRW |
351,761.8087 GRND |
85.3400 KRW |
83.0100 KRW |
85.3500 KRW |
84.5500 KRW |
| 2025-07-16 |
85.3757 KRW |
1,546,099.4176 GRND |
85.1300 KRW |
82.0100 KRW |
87.0800 KRW |
83.2500 KRW |
| 2025-07-15 |
80.6143 KRW |
182,097.4900 GRND |
80.7200 KRW |
80.1400 KRW |
81.3700 KRW |
81.1400 KRW |
| 2025-07-14 |
81.3147 KRW |
216,698.6504 GRND |
81.2600 KRW |
81.0300 KRW |
82.3800 KRW |
81.3000 KRW |
| 2025-07-13 |
83.5546 KRW |
3,042,663.7666 GRND |
83.0100 KRW |
81.5800 KRW |
86.8800 KRW |
81.7700 KRW |
| 2025-07-12 |
82.8975 KRW |
996,696.9891 GRND |
83.4400 KRW |
81.8000 KRW |
84.7100 KRW |
82.5000 KRW |
| 2025-07-11 |
83.3093 KRW |
3,027,263.4872 GRND |
81.7900 KRW |
81.1800 KRW |
84.6200 KRW |
82.1600 KRW |
| 2025-07-10 |
80.7974 KRW |
813,296.4096 GRND |
79.9900 KRW |
79.4500 KRW |
81.8600 KRW |
81.2600 KRW |
| 2025-07-09 |
79.4373 KRW |
505,511.1021 GRND |
79.3600 KRW |
79.0300 KRW |
80.0000 KRW |
79.7000 KRW |
| 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 |