Identifier on Bithumb: KRW-GRND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
63.4152 KRW |
322,804.6955 GRND |
62.5800 KRW |
62.3900 KRW |
64.2100 KRW |
64.2000 KRW |
| 2025-04-08 |
62.4816 KRW |
292,688.5482 GRND |
62.6400 KRW |
62.0000 KRW |
63.2200 KRW |
62.2100 KRW |
| 2025-04-07 |
63.3065 KRW |
4,130,848.8016 GRND |
62.9400 KRW |
60.2300 KRW |
66.1300 KRW |
61.7800 KRW |
| 2025-04-06 |
64.0761 KRW |
484,156.9631 GRND |
65.3000 KRW |
62.5000 KRW |
65.3600 KRW |
62.6600 KRW |
| 2025-04-05 |
67.0219 KRW |
5,476,029.4140 GRND |
65.8400 KRW |
65.1700 KRW |
69.4500 KRW |
65.2600 KRW |
| 2025-04-04 |
68.1599 KRW |
5,871,647.2857 GRND |
66.2100 KRW |
65.0800 KRW |
71.6700 KRW |
65.0800 KRW |
| 2025-04-03 |
64.2940 KRW |
160,471.8327 GRND |
64.7000 KRW |
63.9100 KRW |
64.8900 KRW |
64.4500 KRW |
| 2025-04-02 |
65.6904 KRW |
299,325.7011 GRND |
66.1300 KRW |
64.8900 KRW |
66.5900 KRW |
64.8900 KRW |
| 2025-04-01 |
65.7127 KRW |
344,941.6735 GRND |
65.4700 KRW |
65.1100 KRW |
66.5900 KRW |
65.4900 KRW |
| 2025-03-31 |
65.7638 KRW |
1,099,679.7679 GRND |
66.8400 KRW |
63.5900 KRW |
70.4100 KRW |
65.0100 KRW |
| 2025-03-30 |
66.6422 KRW |
414,245.1547 GRND |
66.7800 KRW |
66.0900 KRW |
67.3000 KRW |
66.2400 KRW |
| 2025-03-29 |
65.8474 KRW |
242,816.3940 GRND |
66.1200 KRW |
65.5900 KRW |
66.4500 KRW |
65.9800 KRW |
| 2025-03-28 |
66.7181 KRW |
618,511.6779 GRND |
68.7000 KRW |
65.3100 KRW |
69.2900 KRW |
66.3200 KRW |
| 2025-03-27 |
70.2418 KRW |
250,058.3146 GRND |
70.3900 KRW |
70.0000 KRW |
70.4700 KRW |
70.2600 KRW |
| 2025-03-26 |
71.7350 KRW |
2,353,211.3741 GRND |
72.3900 KRW |
70.1200 KRW |
73.9900 KRW |
70.1400 KRW |
| 2025-03-25 |
71.8137 KRW |
204,863.1550 GRND |
72.1100 KRW |
71.0100 KRW |
72.6000 KRW |
72.0900 KRW |
| 2025-03-24 |
71.7178 KRW |
935,482.1502 GRND |
72.3300 KRW |
70.8600 KRW |
72.6500 KRW |
71.2600 KRW |
| 2025-03-23 |
74.3007 KRW |
7,455,335.4360 GRND |
75.4700 KRW |
70.0200 KRW |
82.8000 KRW |
71.7700 KRW |
| 2025-03-22 |
76.1752 KRW |
4,692,647.7704 GRND |
75.4700 KRW |
72.5000 KRW |
82.8000 KRW |
72.8100 KRW |
| 2025-03-21 |
75.3638 KRW |
573,700.8808 GRND |
76.4100 KRW |
74.3000 KRW |
76.6500 KRW |
75.5500 KRW |
| 2025-03-20 |
80.2347 KRW |
2,174,676.3112 GRND |
80.1600 KRW |
79.4300 KRW |
82.4600 KRW |
79.9600 KRW |
| 2025-03-19 |
84.0442 KRW |
7,868,695.8946 GRND |
89.8700 KRW |
80.3300 KRW |
90.4700 KRW |
81.9200 KRW |
| 2025-03-18 |
100.8934 KRW |
112,760,155.9571 GRND |
78.6600 KRW |
78.6600 KRW |
119.0000 KRW |
98.4000 KRW |
| 2025-03-17 |
82.1551 KRW |
2,290,792.0600 GRND |
84.2700 KRW |
79.2000 KRW |
88.4500 KRW |
81.0900 KRW |
| 2025-03-16 |
93.1721 KRW |
19,522,699.4456 GRND |
88.0500 KRW |
79.3000 KRW |
110.0000 KRW |
81.7200 KRW |
| 2025-03-15 |
88.7841 KRW |
127,537.5058 GRND |
89.3800 KRW |
88.2000 KRW |
89.5600 KRW |
88.2000 KRW |
| 2025-03-14 |
86.4677 KRW |
168,026.0685 GRND |
86.7600 KRW |
86.0100 KRW |
87.1700 KRW |
86.5600 KRW |
| 2025-03-13 |
84.5944 KRW |
430,645.3957 GRND |
84.5200 KRW |
84.2200 KRW |
85.3500 KRW |
84.2200 KRW |
| 2025-03-12 |
81.4006 KRW |
877,284.9181 GRND |
80.4100 KRW |
80.4000 KRW |
83.4400 KRW |
81.1400 KRW |
| 2025-03-11 |
75.7358 KRW |
647,321.7664 GRND |
75.0600 KRW |
73.7300 KRW |
77.7700 KRW |
77.7300 KRW |
| 2025-03-10 |
72.6696 KRW |
601,062.1627 GRND |
71.5300 KRW |
71.3500 KRW |
73.8200 KRW |
73.4900 KRW |
| 2025-03-09 |
71.6193 KRW |
3,651,868.3345 GRND |
69.7900 KRW |
69.2500 KRW |
74.4300 KRW |
69.3700 KRW |
| 2025-03-08 |
72.6662 KRW |
1,712,251.9046 GRND |
71.6500 KRW |
71.0300 KRW |
74.7900 KRW |
71.0400 KRW |
| 2025-03-07 |
69.1405 KRW |
162,363.9400 GRND |
68.8500 KRW |
67.9100 KRW |
69.4300 KRW |
69.3400 KRW |
| 2025-03-06 |
68.8508 KRW |
453,989.3225 GRND |
69.9800 KRW |
67.9200 KRW |
70.2000 KRW |
68.7400 KRW |
| 2025-03-05 |
67.3618 KRW |
141,153.9362 GRND |
67.7200 KRW |
66.8000 KRW |
68.2900 KRW |
67.7400 KRW |
| 2025-03-04 |
66.1747 KRW |
548,715.9186 GRND |
65.3500 KRW |
65.0100 KRW |
67.4900 KRW |
66.8000 KRW |
| 2025-03-03 |
66.6086 KRW |
367,089.3962 GRND |
66.6000 KRW |
65.8900 KRW |
67.8600 KRW |
65.9000 KRW |
| 2025-03-02 |
67.8541 KRW |
1,020,961.7800 GRND |
65.5600 KRW |
65.0000 KRW |
70.3400 KRW |
69.4200 KRW |
| 2025-03-01 |
67.7267 KRW |
1,872,229.9299 GRND |
65.5200 KRW |
64.9100 KRW |
70.7300 KRW |
65.3100 KRW |
| 2025-02-28 |
64.2736 KRW |
560,284.6031 GRND |
64.3800 KRW |
63.4300 KRW |
65.0500 KRW |
64.4300 KRW |
| 2025-02-27 |
64.2934 KRW |
793,857.8484 GRND |
64.6800 KRW |
62.0900 KRW |
65.2200 KRW |
64.3000 KRW |
| 2025-02-26 |
63.9913 KRW |
111,679.7161 GRND |
64.6800 KRW |
62.0900 KRW |
64.7000 KRW |
64.3500 KRW |
| 2025-02-25 |
63.2236 KRW |
502,445.9746 GRND |
63.8200 KRW |
61.3300 KRW |
65.4800 KRW |
64.2300 KRW |
| 2025-02-24 |
69.3053 KRW |
7,801,432.4471 GRND |
66.7600 KRW |
62.0100 KRW |
80.0000 KRW |
63.1400 KRW |
| 2025-02-23 |
71.4835 KRW |
7,526,768.0054 GRND |
70.9700 KRW |
66.0000 KRW |
76.7500 KRW |
68.3800 KRW |
| 2025-02-22 |
66.7353 KRW |
403,598.7525 GRND |
66.4500 KRW |
66.0000 KRW |
67.0000 KRW |
66.5200 KRW |
| 2025-02-21 |
66.7250 KRW |
906,396.2187 GRND |
68.7000 KRW |
64.8400 KRW |
68.7600 KRW |
66.3700 KRW |
| 2025-02-20 |
66.9798 KRW |
814,195.1321 GRND |
66.6600 KRW |
65.9400 KRW |
67.8600 KRW |
67.8300 KRW |
| 2025-02-19 |
65.6306 KRW |
172,425.2829 GRND |
65.7600 KRW |
65.2600 KRW |
66.0700 KRW |
65.4800 KRW |