Identifier on Bithumb: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
255.4311 KRW |
879,531.7968 GRS |
268.0000 KRW |
245.0000 KRW |
273.0000 KRW |
249.0000 KRW |
| 2025-12-04 |
259.4844 KRW |
299,352.3448 GRS |
268.0000 KRW |
254.0000 KRW |
273.0000 KRW |
265.0000 KRW |
| 2025-12-03 |
263.8674 KRW |
542,605.9089 GRS |
276.0000 KRW |
259.0000 KRW |
277.0000 KRW |
262.0000 KRW |
| 2025-12-02 |
252.6547 KRW |
2,702,997.6786 GRS |
234.0000 KRW |
228.0000 KRW |
272.0000 KRW |
229.0000 KRW |
| 2025-12-01 |
242.8887 KRW |
567,650.7063 GRS |
249.0000 KRW |
237.0000 KRW |
252.0000 KRW |
246.0000 KRW |
| 2025-11-30 |
264.4379 KRW |
364,868.3303 GRS |
268.0000 KRW |
259.0000 KRW |
270.0000 KRW |
269.0000 KRW |
| 2025-11-29 |
283.9050 KRW |
1,427,595.9676 GRS |
293.0000 KRW |
260.0000 KRW |
314.0000 KRW |
278.0000 KRW |
| 2025-11-28 |
266.8854 KRW |
719,222.9046 GRS |
282.0000 KRW |
260.0000 KRW |
283.0000 KRW |
263.0000 KRW |
| 2025-11-27 |
331.3242 KRW |
25,192,354.6818 GRS |
245.0000 KRW |
245.0000 KRW |
394.0000 KRW |
322.0000 KRW |
| 2025-11-26 |
234.6577 KRW |
94,295.6453 GRS |
237.0000 KRW |
231.0000 KRW |
243.0000 KRW |
243.0000 KRW |
| 2025-11-25 |
238.1328 KRW |
61,030.2189 GRS |
239.0000 KRW |
234.0000 KRW |
241.0000 KRW |
236.0000 KRW |
| 2025-11-24 |
234.1053 KRW |
162,307.0498 GRS |
239.0000 KRW |
232.0000 KRW |
239.0000 KRW |
236.0000 KRW |
| 2025-11-23 |
255.4371 KRW |
4,789,878.5144 GRS |
238.0000 KRW |
232.0000 KRW |
277.0000 KRW |
237.0000 KRW |
| 2025-11-22 |
225.6045 KRW |
56,069.3260 GRS |
225.0000 KRW |
223.0000 KRW |
229.0000 KRW |
228.0000 KRW |
| 2025-11-21 |
228.6924 KRW |
277,245.4512 GRS |
231.0000 KRW |
223.0000 KRW |
238.0000 KRW |
235.0000 KRW |
| 2025-11-20 |
242.2450 KRW |
134,516.6662 GRS |
245.0000 KRW |
235.0000 KRW |
247.0000 KRW |
241.0000 KRW |
| 2025-11-19 |
244.0249 KRW |
217,799.8724 GRS |
249.0000 KRW |
236.0000 KRW |
252.0000 KRW |
249.0000 KRW |
| 2025-11-18 |
251.0037 KRW |
279,405.7073 GRS |
250.0000 KRW |
248.0000 KRW |
257.0000 KRW |
252.0000 KRW |
| 2025-11-17 |
268.9747 KRW |
752,775.1721 GRS |
274.0000 KRW |
260.0000 KRW |
282.0000 KRW |
262.0000 KRW |
| 2025-11-16 |
298.1828 KRW |
3,462,994.1085 GRS |
291.0000 KRW |
272.0000 KRW |
327.0000 KRW |
286.0000 KRW |
| 2025-11-15 |
340.0445 KRW |
7,206,230.5119 GRS |
315.0000 KRW |
312.0000 KRW |
375.0000 KRW |
323.0000 KRW |
| 2025-11-14 |
293.6458 KRW |
1,224,519.5881 GRS |
291.0000 KRW |
284.0000 KRW |
304.0000 KRW |
289.0000 KRW |
| 2025-11-13 |
308.2450 KRW |
4,466,575.0622 GRS |
302.0000 KRW |
280.0000 KRW |
343.0000 KRW |
282.0000 KRW |
| 2025-11-12 |
385.0675 KRW |
4,922,451.1704 GRS |
386.0000 KRW |
355.0000 KRW |
418.0000 KRW |
398.0000 KRW |
| 2025-11-11 |
272.7018 KRW |
156,989.4097 GRS |
273.0000 KRW |
270.0000 KRW |
278.0000 KRW |
274.0000 KRW |
| 2025-11-10 |
266.3916 KRW |
23,677.0817 GRS |
267.0000 KRW |
263.0000 KRW |
269.0000 KRW |
269.0000 KRW |
| 2025-11-09 |
269.6585 KRW |
16,947.4172 GRS |
268.0000 KRW |
266.0000 KRW |
271.0000 KRW |
271.0000 KRW |
| 2025-11-08 |
263.5849 KRW |
54,239.6899 GRS |
264.0000 KRW |
261.0000 KRW |
266.0000 KRW |
266.0000 KRW |
| 2025-11-07 |
259.4396 KRW |
269,202.6696 GRS |
251.0000 KRW |
250.0000 KRW |
269.0000 KRW |
267.0000 KRW |
| 2025-11-06 |
252.3713 KRW |
458,257.7865 GRS |
253.0000 KRW |
247.0000 KRW |
257.0000 KRW |
252.0000 KRW |
| 2025-11-05 |
240.8674 KRW |
64,959.7668 GRS |
242.0000 KRW |
235.0000 KRW |
245.0000 KRW |
240.0000 KRW |
| 2025-11-04 |
243.6118 KRW |
211,790.7851 GRS |
255.0000 KRW |
235.0000 KRW |
255.0000 KRW |
237.0000 KRW |
| 2025-11-03 |
288.0364 KRW |
80,921.2461 GRS |
298.0000 KRW |
284.0000 KRW |
298.0000 KRW |
288.0000 KRW |
| 2025-11-02 |
315.6477 KRW |
926.4190 GRS |
316.0000 KRW |
315.0000 KRW |
316.0000 KRW |
315.0000 KRW |
| 2025-11-01 |
320.3446 KRW |
1,411.3159 GRS |
322.0000 KRW |
318.0000 KRW |
322.0000 KRW |
320.0000 KRW |
| 2025-10-31 |
318.0699 KRW |
9,615.0140 GRS |
318.0000 KRW |
316.0000 KRW |
320.0000 KRW |
318.0000 KRW |
| 2025-10-30 |
320.1489 KRW |
42,988.2381 GRS |
323.0000 KRW |
318.0000 KRW |
323.0000 KRW |
318.0000 KRW |
| 2025-10-29 |
330.2290 KRW |
1,432.3109 GRS |
329.0000 KRW |
326.0000 KRW |
333.0000 KRW |
326.0000 KRW |
| 2025-10-28 |
329.0313 KRW |
4,211.5274 GRS |
333.0000 KRW |
327.0000 KRW |
333.0000 KRW |
328.0000 KRW |
| 2025-10-27 |
334.1570 KRW |
4,214.9327 GRS |
334.0000 KRW |
329.0000 KRW |
337.0000 KRW |
336.0000 KRW |
| 2025-10-26 |
326.6494 KRW |
3,732.7371 GRS |
326.0000 KRW |
326.0000 KRW |
330.0000 KRW |
327.0000 KRW |
| 2025-10-25 |
322.6983 KRW |
4,587.0619 GRS |
323.0000 KRW |
322.0000 KRW |
325.0000 KRW |
325.0000 KRW |
| 2025-10-24 |
324.8395 KRW |
4,238.1166 GRS |
325.0000 KRW |
324.0000 KRW |
325.0000 KRW |
324.0000 KRW |
| 2025-10-23 |
325.2778 KRW |
995.9669 GRS |
325.0000 KRW |
325.0000 KRW |
326.0000 KRW |
326.0000 KRW |
| 2025-10-22 |
322.1997 KRW |
16,355.9588 GRS |
326.0000 KRW |
322.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2025-10-21 |
333.5573 KRW |
15,986.1808 GRS |
331.0000 KRW |
331.0000 KRW |
336.0000 KRW |
331.0000 KRW |
| 2025-10-20 |
333.5109 KRW |
8,611.2690 GRS |
333.0000 KRW |
331.0000 KRW |
335.0000 KRW |
332.0000 KRW |
| 2025-10-19 |
332.8180 KRW |
15,363.7526 GRS |
333.0000 KRW |
330.0000 KRW |
334.0000 KRW |
334.0000 KRW |
| 2025-10-18 |
329.7422 KRW |
594.4697 GRS |
329.0000 KRW |
327.0000 KRW |
330.0000 KRW |
327.0000 KRW |
| 2025-10-17 |
329.0259 KRW |
13,380.3523 GRS |
330.0000 KRW |
326.0000 KRW |
330.0000 KRW |
327.0000 KRW |