Identifier on Bithumb: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-09 |
409.2735 KRW |
6,747.1032 GRS |
410.0000 KRW |
408.0000 KRW |
411.0000 KRW |
409.0000 KRW |
| 2025-09-08 |
406.2304 KRW |
4,062.7494 GRS |
406.0000 KRW |
405.0000 KRW |
408.0000 KRW |
405.0000 KRW |
| 2025-09-07 |
406.3048 KRW |
3,951.3992 GRS |
406.0000 KRW |
403.0000 KRW |
407.0000 KRW |
405.0000 KRW |
| 2025-09-06 |
405.3772 KRW |
189.0457 GRS |
407.0000 KRW |
404.0000 KRW |
407.0000 KRW |
404.0000 KRW |
| 2025-09-05 |
407.1470 KRW |
3,431.9593 GRS |
408.0000 KRW |
406.0000 KRW |
409.0000 KRW |
407.0000 KRW |
| 2025-09-04 |
405.6388 KRW |
6,664.0499 GRS |
405.0000 KRW |
403.0000 KRW |
406.0000 KRW |
406.0000 KRW |
| 2025-09-03 |
410.7963 KRW |
515.4862 GRS |
411.0000 KRW |
410.0000 KRW |
411.0000 KRW |
411.0000 KRW |
| 2025-09-02 |
408.4505 KRW |
22,272.1641 GRS |
409.0000 KRW |
404.0000 KRW |
413.0000 KRW |
407.0000 KRW |
| 2025-09-01 |
409.6657 KRW |
15,540.4208 GRS |
411.0000 KRW |
407.0000 KRW |
414.0000 KRW |
408.0000 KRW |
| 2025-08-31 |
413.3150 KRW |
1,587.3512 GRS |
412.0000 KRW |
412.0000 KRW |
415.0000 KRW |
415.0000 KRW |
| 2025-08-30 |
416.4263 KRW |
999.1587 GRS |
416.0000 KRW |
414.0000 KRW |
417.0000 KRW |
417.0000 KRW |
| 2025-08-29 |
413.6968 KRW |
24,090.1626 GRS |
415.0000 KRW |
412.0000 KRW |
418.0000 KRW |
414.0000 KRW |
| 2025-08-28 |
448.2582 KRW |
2,620,328.4532 GRS |
420.0000 KRW |
411.0000 KRW |
500.0000 KRW |
424.0000 KRW |
| 2025-08-27 |
420.1250 KRW |
934.3709 GRS |
420.0000 KRW |
418.0000 KRW |
421.0000 KRW |
418.0000 KRW |
| 2025-08-26 |
418.1813 KRW |
4,726.9348 GRS |
418.0000 KRW |
416.0000 KRW |
419.0000 KRW |
419.0000 KRW |
| 2025-08-25 |
417.9018 KRW |
41,333.4667 GRS |
424.0000 KRW |
413.0000 KRW |
424.0000 KRW |
413.0000 KRW |
| 2025-08-24 |
419.9601 KRW |
31,409.5748 GRS |
422.0000 KRW |
418.0000 KRW |
424.0000 KRW |
421.0000 KRW |
| 2025-08-23 |
421.9097 KRW |
3,442.0815 GRS |
423.0000 KRW |
420.0000 KRW |
424.0000 KRW |
424.0000 KRW |
| 2025-08-22 |
421.6016 KRW |
56,577.7016 GRS |
419.0000 KRW |
418.0000 KRW |
424.0000 KRW |
423.0000 KRW |
| 2025-08-21 |
415.3123 KRW |
3,078.1781 GRS |
416.0000 KRW |
414.0000 KRW |
417.0000 KRW |
414.0000 KRW |
| 2025-08-20 |
416.0775 KRW |
14,375.5398 GRS |
415.0000 KRW |
413.0000 KRW |
419.0000 KRW |
418.0000 KRW |
| 2025-08-19 |
412.1241 KRW |
44,464.1230 GRS |
415.0000 KRW |
408.0000 KRW |
416.0000 KRW |
410.0000 KRW |
| 2025-08-18 |
419.4394 KRW |
2,087.7876 GRS |
420.0000 KRW |
418.0000 KRW |
421.0000 KRW |
418.0000 KRW |
| 2025-08-17 |
427.2687 KRW |
1,280.6823 GRS |
428.0000 KRW |
427.0000 KRW |
429.0000 KRW |
427.0000 KRW |
| 2025-08-16 |
427.9701 KRW |
607.5191 GRS |
427.0000 KRW |
427.0000 KRW |
428.0000 KRW |
428.0000 KRW |
| 2025-08-15 |
421.7418 KRW |
29,430.1402 GRS |
424.0000 KRW |
418.0000 KRW |
426.0000 KRW |
426.0000 KRW |
| 2025-08-14 |
429.0280 KRW |
26,199.0600 GRS |
428.0000 KRW |
424.0000 KRW |
433.0000 KRW |
429.0000 KRW |
| 2025-08-13 |
438.5570 KRW |
10,180.3060 GRS |
438.0000 KRW |
436.0000 KRW |
440.0000 KRW |
440.0000 KRW |
| 2025-08-12 |
434.8236 KRW |
31,614.8075 GRS |
433.0000 KRW |
433.0000 KRW |
438.0000 KRW |
438.0000 KRW |
| 2025-08-11 |
433.8872 KRW |
4,357.9068 GRS |
430.0000 KRW |
430.0000 KRW |
435.0000 KRW |
432.0000 KRW |
| 2025-08-10 |
437.0049 KRW |
34,243.7716 GRS |
433.0000 KRW |
432.0000 KRW |
441.0000 KRW |
437.0000 KRW |
| 2025-08-09 |
429.9847 KRW |
108,143.4891 GRS |
435.0000 KRW |
426.0000 KRW |
437.0000 KRW |
434.0000 KRW |
| 2025-08-08 |
427.8303 KRW |
21,708.5927 GRS |
428.0000 KRW |
425.0000 KRW |
429.0000 KRW |
428.0000 KRW |
| 2025-08-07 |
422.5292 KRW |
8,564.7235 GRS |
422.0000 KRW |
420.0000 KRW |
426.0000 KRW |
424.0000 KRW |
| 2025-08-06 |
420.4173 KRW |
66,666.0610 GRS |
417.0000 KRW |
417.0000 KRW |
424.0000 KRW |
421.0000 KRW |
| 2025-08-05 |
419.5680 KRW |
51,112.0134 GRS |
422.0000 KRW |
417.0000 KRW |
423.0000 KRW |
420.0000 KRW |
| 2025-08-04 |
425.1754 KRW |
20,034.1910 GRS |
424.0000 KRW |
421.0000 KRW |
429.0000 KRW |
429.0000 KRW |
| 2025-08-03 |
420.2017 KRW |
42,331.0353 GRS |
421.0000 KRW |
417.0000 KRW |
423.0000 KRW |
422.0000 KRW |
| 2025-08-02 |
417.4031 KRW |
18,458.2350 GRS |
419.0000 KRW |
412.0000 KRW |
421.0000 KRW |
417.0000 KRW |
| 2025-08-01 |
426.1494 KRW |
65,287.7293 GRS |
428.0000 KRW |
424.0000 KRW |
429.0000 KRW |
425.0000 KRW |
| 2025-07-31 |
447.6999 KRW |
331,015.5441 GRS |
451.0000 KRW |
442.0000 KRW |
460.0000 KRW |
444.0000 KRW |
| 2025-07-30 |
497.7533 KRW |
9,704,639.9489 GRS |
449.0000 KRW |
445.0000 KRW |
553.0000 KRW |
452.0000 KRW |
| 2025-07-29 |
439.9827 KRW |
48,962.4536 GRS |
441.0000 KRW |
437.0000 KRW |
443.0000 KRW |
441.0000 KRW |
| 2025-07-28 |
446.7463 KRW |
8,646.1375 GRS |
443.0000 KRW |
443.0000 KRW |
449.0000 KRW |
447.0000 KRW |
| 2025-07-27 |
450.9904 KRW |
1,829.8162 GRS |
450.0000 KRW |
450.0000 KRW |
453.0000 KRW |
453.0000 KRW |
| 2025-07-26 |
444.6593 KRW |
9,543.4482 GRS |
443.0000 KRW |
441.0000 KRW |
446.0000 KRW |
445.0000 KRW |
| 2025-07-25 |
438.4795 KRW |
7,003.1477 GRS |
440.0000 KRW |
437.0000 KRW |
443.0000 KRW |
443.0000 KRW |
| 2025-07-24 |
443.8245 KRW |
11,433.3533 GRS |
446.0000 KRW |
441.0000 KRW |
448.0000 KRW |
448.0000 KRW |
| 2025-07-23 |
456.4540 KRW |
331,798.8112 GRS |
462.0000 KRW |
444.0000 KRW |
468.0000 KRW |
459.0000 KRW |
| 2025-07-22 |
476.7804 KRW |
274,179.4606 GRS |
472.0000 KRW |
470.0000 KRW |
485.0000 KRW |
477.0000 KRW |