Identifier on Bithumb: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
424.5234 KRW |
143,314.5640 GRS |
426.0000 KRW |
422.0000 KRW |
430.0000 KRW |
426.0000 KRW |
| 2025-07-07 |
463.7276 KRW |
1,244,634.3370 GRS |
467.0000 KRW |
452.0000 KRW |
482.0000 KRW |
473.0000 KRW |
| 2025-07-06 |
413.4446 KRW |
6,372.4938 GRS |
411.0000 KRW |
411.0000 KRW |
417.0000 KRW |
414.0000 KRW |
| 2025-07-05 |
415.1890 KRW |
4,868.2221 GRS |
415.0000 KRW |
414.0000 KRW |
419.0000 KRW |
419.0000 KRW |
| 2025-07-04 |
430.1856 KRW |
41,674.5092 GRS |
436.0000 KRW |
416.0000 KRW |
440.0000 KRW |
432.0000 KRW |
| 2025-07-03 |
409.6078 KRW |
7,868.1555 GRS |
414.0000 KRW |
405.0000 KRW |
415.0000 KRW |
412.0000 KRW |
| 2025-07-02 |
406.9276 KRW |
133,301.5562 GRS |
405.0000 KRW |
402.0000 KRW |
414.0000 KRW |
408.0000 KRW |
| 2025-07-01 |
378.0394 KRW |
18,355.1623 GRS |
375.0000 KRW |
375.0000 KRW |
380.0000 KRW |
377.0000 KRW |
| 2025-06-30 |
381.5771 KRW |
3,611.5792 GRS |
381.0000 KRW |
376.0000 KRW |
383.0000 KRW |
382.0000 KRW |
| 2025-06-29 |
377.4568 KRW |
10,190.3162 GRS |
377.0000 KRW |
372.0000 KRW |
380.0000 KRW |
377.0000 KRW |
| 2025-06-28 |
374.7738 KRW |
2,252.1071 GRS |
373.0000 KRW |
372.0000 KRW |
379.0000 KRW |
379.0000 KRW |
| 2025-06-27 |
373.5391 KRW |
4,881.7562 GRS |
375.0000 KRW |
365.0000 KRW |
379.0000 KRW |
369.0000 KRW |
| 2025-06-26 |
375.6740 KRW |
26,209.9235 GRS |
368.0000 KRW |
362.0000 KRW |
380.0000 KRW |
375.0000 KRW |
| 2025-06-25 |
388.9414 KRW |
5,581.8710 GRS |
389.0000 KRW |
385.0000 KRW |
393.0000 KRW |
392.0000 KRW |
| 2025-06-24 |
389.7858 KRW |
192,531.2308 GRS |
373.0000 KRW |
364.0000 KRW |
406.0000 KRW |
393.0000 KRW |
| 2025-06-23 |
374.6432 KRW |
60,812.0333 GRS |
373.0000 KRW |
364.0000 KRW |
384.0000 KRW |
383.0000 KRW |
| 2025-06-22 |
360.4370 KRW |
1,942.0911 GRS |
365.0000 KRW |
356.0000 KRW |
372.0000 KRW |
362.0000 KRW |
| 2025-06-21 |
398.6843 KRW |
78,372.0649 GRS |
407.0000 KRW |
383.0000 KRW |
408.0000 KRW |
389.0000 KRW |
| 2025-06-20 |
408.3280 KRW |
110.5630 GRS |
411.0000 KRW |
407.0000 KRW |
411.0000 KRW |
410.0000 KRW |
| 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 |