Identifier on Bithumb: KRW-GRND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-18 |
65.2548 KRW |
597,254.5382 GRND |
66.8600 KRW |
63.8700 KRW |
67.3400 KRW |
65.9800 KRW |
| 2025-02-17 |
67.0134 KRW |
619,997.1356 GRND |
68.1400 KRW |
66.2500 KRW |
68.5100 KRW |
67.1200 KRW |
| 2025-02-16 |
69.4958 KRW |
1,467,664.9455 GRND |
68.9000 KRW |
67.7900 KRW |
71.7000 KRW |
67.8000 KRW |
| 2025-02-15 |
68.1844 KRW |
240,354.3858 GRND |
68.5400 KRW |
67.6800 KRW |
68.5400 KRW |
68.5200 KRW |
| 2025-02-14 |
72.0918 KRW |
3,168,631.5997 GRND |
69.3800 KRW |
67.5100 KRW |
78.7800 KRW |
68.1900 KRW |
| 2025-02-13 |
68.3507 KRW |
634,141.4833 GRND |
68.2900 KRW |
67.3400 KRW |
70.2900 KRW |
67.5500 KRW |
| 2025-02-12 |
67.5243 KRW |
1,439,806.1699 GRND |
68.2400 KRW |
66.2500 KRW |
69.1000 KRW |
68.6000 KRW |
| 2025-02-11 |
79.2263 KRW |
35,725,340.4854 GRND |
72.8300 KRW |
68.1000 KRW |
87.0000 KRW |
68.5400 KRW |
| 2025-02-10 |
72.5677 KRW |
164,613.8256 GRND |
72.8300 KRW |
72.3500 KRW |
73.9400 KRW |
72.4200 KRW |
| 2025-02-09 |
74.4659 KRW |
935,537.0655 GRND |
75.0000 KRW |
72.8200 KRW |
76.8500 KRW |
73.4500 KRW |
| 2025-02-08 |
77.1537 KRW |
5,866,423.3688 GRND |
75.6500 KRW |
71.4400 KRW |
82.8700 KRW |
73.1300 KRW |
| 2025-02-07 |
84.8982 KRW |
32,125,556.9665 GRND |
77.8600 KRW |
76.4900 KRW |
91.9100 KRW |
77.3300 KRW |
| 2025-02-06 |
77.2788 KRW |
137,843.0850 GRND |
77.2600 KRW |
76.3300 KRW |
78.5000 KRW |
76.3800 KRW |
| 2025-02-05 |
77.6124 KRW |
166,089.9554 GRND |
78.0700 KRW |
77.3700 KRW |
78.0700 KRW |
77.3800 KRW |
| 2025-02-04 |
76.9781 KRW |
340,670.5347 GRND |
77.5800 KRW |
75.1300 KRW |
78.5900 KRW |
77.9000 KRW |
| 2025-02-03 |
78.7186 KRW |
1,683,620.2960 GRND |
77.9800 KRW |
75.0300 KRW |
80.6000 KRW |
79.0100 KRW |
| 2025-02-02 |
84.2209 KRW |
1,284,233.1274 GRND |
86.3000 KRW |
81.7500 KRW |
87.0500 KRW |
82.2300 KRW |
| 2025-02-01 |
88.8979 KRW |
941,731.8155 GRND |
89.4100 KRW |
88.7000 KRW |
90.9000 KRW |
89.0900 KRW |
| 2025-01-31 |
89.0670 KRW |
1,158,570.5507 GRND |
89.8200 KRW |
88.1500 KRW |
90.4800 KRW |
88.5000 KRW |
| 2025-01-30 |
88.7817 KRW |
873,185.1588 GRND |
89.3200 KRW |
88.2600 KRW |
89.9800 KRW |
88.5500 KRW |