Identifier on Bithumb: KRW-GRND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
89.6750 KRW |
349,476.9904 GRND |
90.0700 KRW |
88.7400 KRW |
91.0000 KRW |
90.0000 KRW |
| 2025-05-18 |
92.0553 KRW |
1,832,303.3221 GRND |
92.9300 KRW |
90.0000 KRW |
94.8700 KRW |
92.5000 KRW |
| 2025-05-17 |
94.3222 KRW |
9,424,975.6823 GRND |
92.9200 KRW |
89.7900 KRW |
99.0000 KRW |
90.7400 KRW |
| 2025-05-16 |
94.1292 KRW |
13,396,725.0638 GRND |
90.5700 KRW |
90.3000 KRW |
97.6600 KRW |
92.2600 KRW |
| 2025-05-15 |
90.5950 KRW |
1,421,179.6236 GRND |
89.4000 KRW |
88.1100 KRW |
92.8700 KRW |
89.8000 KRW |
| 2025-05-14 |
93.3605 KRW |
1,552,788.2912 GRND |
94.1600 KRW |
93.0000 KRW |
94.2500 KRW |
93.3900 KRW |
| 2025-05-13 |
95.2315 KRW |
5,378,086.1151 GRND |
95.1800 KRW |
91.5200 KRW |
99.0000 KRW |
92.4900 KRW |
| 2025-05-12 |
95.1127 KRW |
28,398,387.4893 GRND |
89.4500 KRW |
89.4500 KRW |
99.7000 KRW |
90.8100 KRW |
| 2025-05-11 |
92.9054 KRW |
28,486,809.1767 GRND |
87.5400 KRW |
86.0300 KRW |
101.0000 KRW |
89.1700 KRW |
| 2025-05-10 |
87.7967 KRW |
2,323,614.0678 GRND |
88.0100 KRW |
86.1600 KRW |
91.5500 KRW |
86.4000 KRW |
| 2025-05-09 |
93.0840 KRW |
29,090,047.1381 GRND |
84.7900 KRW |
80.0200 KRW |
101.0000 KRW |
85.7300 KRW |
| 2025-05-08 |
82.8108 KRW |
2,505,180.4668 GRND |
82.5000 KRW |
81.4700 KRW |
85.5000 KRW |
82.5800 KRW |
| 2025-05-07 |
79.1728 KRW |
445,304.9978 GRND |
79.8500 KRW |
78.5000 KRW |
80.7800 KRW |
78.9000 KRW |
| 2025-05-06 |
82.6353 KRW |
4,387,903.9643 GRND |
81.0000 KRW |
78.8800 KRW |
87.2600 KRW |
80.0000 KRW |
| 2025-05-05 |
85.3088 KRW |
5,243,686.4213 GRND |
89.5100 KRW |
83.7000 KRW |
89.7200 KRW |
86.1000 KRW |
| 2025-05-04 |
95.4847 KRW |
36,887,555.6551 GRND |
84.7200 KRW |
84.7200 KRW |
107.0000 KRW |
86.7800 KRW |
| 2025-05-03 |
87.3335 KRW |
2,971,093.7576 GRND |
85.7100 KRW |
85.1500 KRW |
89.9800 KRW |
85.8100 KRW |
| 2025-05-02 |
84.5339 KRW |
673,475.5734 GRND |
85.4600 KRW |
83.9200 KRW |
85.6100 KRW |
84.0800 KRW |
| 2025-05-01 |
99.1509 KRW |
34,080,353.1890 GRND |
85.3300 KRW |
85.3100 KRW |
105.0000 KRW |
90.1000 KRW |
| 2025-04-30 |
82.9696 KRW |
198,964.7359 GRND |
82.8000 KRW |
82.0300 KRW |
84.0000 KRW |
83.1000 KRW |
| 2025-04-29 |
90.3015 KRW |
6,441,624.2705 GRND |
84.8600 KRW |
82.3000 KRW |
99.6900 KRW |
85.4700 KRW |
| 2025-04-28 |
82.0949 KRW |
2,637,039.9437 GRND |
81.0000 KRW |
76.9600 KRW |
87.1400 KRW |
80.8400 KRW |
| 2025-04-27 |
80.0640 KRW |
184,391.2046 GRND |
80.6100 KRW |
79.0500 KRW |
82.0100 KRW |
79.3800 KRW |
| 2025-04-26 |
81.4095 KRW |
126,375.9972 GRND |
79.8900 KRW |
79.8900 KRW |
82.7100 KRW |
80.6300 KRW |
| 2025-04-25 |
82.0166 KRW |
362,306.4998 GRND |
81.4500 KRW |
81.2200 KRW |
83.8600 KRW |
81.4500 KRW |
| 2025-04-24 |
80.8656 KRW |
1,206,264.6078 GRND |
82.5800 KRW |
78.0100 KRW |
85.4300 KRW |
80.4200 KRW |
| 2025-04-23 |
79.1398 KRW |
173,039.5800 GRND |
79.1600 KRW |
78.5800 KRW |
79.4400 KRW |
78.8700 KRW |
| 2025-04-22 |
83.8876 KRW |
5,098,881.0942 GRND |
81.5000 KRW |
76.5900 KRW |
89.9900 KRW |
79.4000 KRW |
| 2025-04-21 |
80.6907 KRW |
584,593.1484 GRND |
81.5600 KRW |
79.3100 KRW |
82.5000 KRW |
81.9900 KRW |
| 2025-04-20 |
78.2594 KRW |
304,825.9610 GRND |
77.0500 KRW |
76.8300 KRW |
79.1300 KRW |
78.9600 KRW |
| 2025-04-19 |
77.1085 KRW |
528,678.5847 GRND |
75.8700 KRW |
75.8300 KRW |
78.1900 KRW |
77.2000 KRW |
| 2025-04-18 |
74.7641 KRW |
252,012.1777 GRND |
74.3900 KRW |
74.0500 KRW |
76.0000 KRW |
74.6000 KRW |
| 2025-04-17 |
72.0779 KRW |
242,395.2865 GRND |
71.5700 KRW |
71.3400 KRW |
73.0000 KRW |
72.6200 KRW |
| 2025-04-16 |
69.7625 KRW |
89,906.3508 GRND |
69.9700 KRW |
69.4900 KRW |
70.0200 KRW |
69.4900 KRW |
| 2025-04-15 |
69.1819 KRW |
89,289.4382 GRND |
69.2700 KRW |
69.1100 KRW |
69.3300 KRW |
69.1500 KRW |
| 2025-04-14 |
68.0607 KRW |
347,202.7439 GRND |
68.1000 KRW |
67.2700 KRW |
68.9500 KRW |
67.8700 KRW |
| 2025-04-13 |
66.6520 KRW |
373,262.4918 GRND |
66.3200 KRW |
66.0000 KRW |
67.1600 KRW |
66.6900 KRW |
| 2025-04-12 |
66.6717 KRW |
760,731.5120 GRND |
66.3500 KRW |
66.1900 KRW |
67.6900 KRW |
67.0100 KRW |
| 2025-04-11 |
65.2136 KRW |
322,385.8393 GRND |
65.1700 KRW |
64.9900 KRW |
65.5800 KRW |
65.5700 KRW |
| 2025-04-10 |
64.1469 KRW |
1,200,986.7132 GRND |
62.5800 KRW |
62.3900 KRW |
65.6800 KRW |
64.2800 KRW |