Identifier on Bithumb: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
412.1347 KRW |
34,624.9493 GRS |
420.0000 KRW |
409.0000 KRW |
429.0000 KRW |
411.0000 KRW |
| 2025-06-18 |
411.9103 KRW |
1,486.5316 GRS |
413.0000 KRW |
408.0000 KRW |
417.0000 KRW |
408.0000 KRW |
| 2025-06-17 |
414.9493 KRW |
8,934.5231 GRS |
417.0000 KRW |
411.0000 KRW |
423.0000 KRW |
418.0000 KRW |
| 2025-06-16 |
430.8186 KRW |
6,583.2991 GRS |
431.0000 KRW |
423.0000 KRW |
432.0000 KRW |
424.0000 KRW |
| 2025-06-15 |
425.0000 KRW |
27.7667 GRS |
425.0000 KRW |
425.0000 KRW |
425.0000 KRW |
425.0000 KRW |
| 2025-06-14 |
423.0000 KRW |
12.6015 GRS |
423.0000 KRW |
423.0000 KRW |
423.0000 KRW |
423.0000 KRW |
| 2025-06-13 |
424.9203 KRW |
25,689.1013 GRS |
422.0000 KRW |
422.0000 KRW |
428.0000 KRW |
428.0000 KRW |
| 2025-06-12 |
434.3235 KRW |
1,062.8912 GRS |
433.0000 KRW |
433.0000 KRW |
436.0000 KRW |
435.0000 KRW |
| 2025-06-11 |
443.1828 KRW |
24,206.7678 GRS |
443.0000 KRW |
440.0000 KRW |
445.0000 KRW |
443.0000 KRW |
| 2025-06-10 |
440.2023 KRW |
48,778.9366 GRS |
441.0000 KRW |
435.0000 KRW |
444.0000 KRW |
440.0000 KRW |
| 2025-06-09 |
441.1876 KRW |
5,848.1011 GRS |
441.0000 KRW |
440.0000 KRW |
443.0000 KRW |
443.0000 KRW |
| 2025-06-08 |
431.2009 KRW |
26,141.2440 GRS |
436.0000 KRW |
429.0000 KRW |
437.0000 KRW |
429.0000 KRW |
| 2025-06-07 |
432.7436 KRW |
4,090.8809 GRS |
435.0000 KRW |
430.0000 KRW |
436.0000 KRW |
431.0000 KRW |
| 2025-06-06 |
429.7122 KRW |
5,440.7854 GRS |
431.0000 KRW |
422.0000 KRW |
433.0000 KRW |
430.0000 KRW |
| 2025-06-05 |
422.6769 KRW |
32,089.7101 GRS |
430.0000 KRW |
418.0000 KRW |
437.0000 KRW |
423.0000 KRW |
| 2025-06-04 |
443.0169 KRW |
663.2467 GRS |
439.0000 KRW |
438.0000 KRW |
449.0000 KRW |
448.0000 KRW |
| 2025-06-03 |
447.1185 KRW |
19,833.5730 GRS |
449.0000 KRW |
444.0000 KRW |
452.0000 KRW |
449.0000 KRW |
| 2025-06-02 |
449.1600 KRW |
8,955.3392 GRS |
446.0000 KRW |
442.0000 KRW |
458.0000 KRW |
455.0000 KRW |
| 2025-06-01 |
432.9599 KRW |
8,291.3647 GRS |
433.0000 KRW |
430.0000 KRW |
436.0000 KRW |
436.0000 KRW |
| 2025-05-31 |
431.8306 KRW |
20,071.9465 GRS |
438.0000 KRW |
430.0000 KRW |
438.0000 KRW |
432.0000 KRW |
| 2025-05-30 |
440.7223 KRW |
4,436.7513 GRS |
444.0000 KRW |
439.0000 KRW |
445.0000 KRW |
439.0000 KRW |
| 2025-05-29 |
461.8558 KRW |
3,008.2772 GRS |
461.0000 KRW |
458.0000 KRW |
464.0000 KRW |
458.0000 KRW |
| 2025-05-28 |
461.4297 KRW |
12,235.2351 GRS |
465.0000 KRW |
459.0000 KRW |
465.0000 KRW |
461.0000 KRW |
| 2025-05-27 |
465.8776 KRW |
4,402.0398 GRS |
468.0000 KRW |
463.0000 KRW |
468.0000 KRW |
468.0000 KRW |
| 2025-05-26 |
467.8285 KRW |
497.8312 GRS |
468.0000 KRW |
464.0000 KRW |
468.0000 KRW |
464.0000 KRW |
| 2025-05-25 |
465.6537 KRW |
10,695.0468 GRS |
471.0000 KRW |
463.0000 KRW |
474.0000 KRW |
469.0000 KRW |
| 2025-05-24 |
476.1391 KRW |
1,632.4258 GRS |
476.0000 KRW |
476.0000 KRW |
478.0000 KRW |
477.0000 KRW |
| 2025-05-23 |
478.5771 KRW |
207.1799 GRS |
479.0000 KRW |
477.0000 KRW |
479.0000 KRW |
478.0000 KRW |
| 2025-05-22 |
487.4149 KRW |
14,412.7770 GRS |
486.0000 KRW |
485.0000 KRW |
490.0000 KRW |
490.0000 KRW |
| 2025-05-21 |
474.9906 KRW |
10,670.7540 GRS |
476.0000 KRW |
474.0000 KRW |
479.0000 KRW |
475.0000 KRW |
| 2025-05-20 |
478.0571 KRW |
5,257.2336 GRS |
477.0000 KRW |
476.0000 KRW |
483.0000 KRW |
483.0000 KRW |
| 2025-05-19 |
480.5782 KRW |
5,600.4820 GRS |
478.0000 KRW |
478.0000 KRW |
486.0000 KRW |
480.0000 KRW |
| 2025-05-18 |
499.1002 KRW |
23,164.0140 GRS |
499.0000 KRW |
490.0000 KRW |
504.0000 KRW |
490.0000 KRW |
| 2025-05-17 |
490.0000 KRW |
2,680.6555 GRS |
490.0000 KRW |
490.0000 KRW |
490.0000 KRW |
490.0000 KRW |
| 2025-05-16 |
501.4675 KRW |
4,495.2971 GRS |
501.0000 KRW |
499.0000 KRW |
506.0000 KRW |
506.0000 KRW |
| 2025-05-15 |
500.9196 KRW |
30,777.6426 GRS |
496.0000 KRW |
490.0000 KRW |
507.0000 KRW |
495.0000 KRW |
| 2025-05-14 |
519.4959 KRW |
16,917.9014 GRS |
516.0000 KRW |
515.0000 KRW |
529.0000 KRW |
520.0000 KRW |
| 2025-05-13 |
518.7031 KRW |
28,237.0918 GRS |
518.0000 KRW |
514.0000 KRW |
524.0000 KRW |
522.0000 KRW |
| 2025-05-12 |
513.6082 KRW |
49,484.5238 GRS |
514.0000 KRW |
513.0000 KRW |
519.0000 KRW |
518.0000 KRW |
| 2025-05-11 |
515.3803 KRW |
54,387.8094 GRS |
514.0000 KRW |
511.0000 KRW |
519.0000 KRW |
516.0000 KRW |
| 2025-05-10 |
503.1547 KRW |
28,232.1142 GRS |
502.0000 KRW |
500.0000 KRW |
510.0000 KRW |
508.0000 KRW |
| 2025-05-09 |
497.4391 KRW |
5,121.0302 GRS |
499.0000 KRW |
496.0000 KRW |
500.0000 KRW |
500.0000 KRW |
| 2025-05-08 |
484.3613 KRW |
56,957.8615 GRS |
482.0000 KRW |
477.0000 KRW |
495.0000 KRW |
495.0000 KRW |
| 2025-05-07 |
464.5686 KRW |
10,616.0121 GRS |
467.0000 KRW |
461.0000 KRW |
469.0000 KRW |
466.0000 KRW |
| 2025-05-06 |
469.3545 KRW |
143,732.1746 GRS |
468.0000 KRW |
456.0000 KRW |
490.0000 KRW |
468.0000 KRW |
| 2025-05-05 |
488.9932 KRW |
28,531.2042 GRS |
490.0000 KRW |
485.0000 KRW |
496.0000 KRW |
496.0000 KRW |
| 2025-05-04 |
513.6102 KRW |
64,691.4401 GRS |
515.0000 KRW |
511.0000 KRW |
517.0000 KRW |
515.0000 KRW |
| 2025-05-03 |
514.3886 KRW |
91,413.8953 GRS |
520.0000 KRW |
510.0000 KRW |
523.0000 KRW |
513.0000 KRW |
| 2025-05-02 |
516.3323 KRW |
90,169.3677 GRS |
514.0000 KRW |
514.0000 KRW |
521.0000 KRW |
521.0000 KRW |
| 2025-05-01 |
510.5258 KRW |
7,203.7100 GRS |
508.0000 KRW |
507.0000 KRW |
513.0000 KRW |
511.0000 KRW |