Identifier on Bithumb: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-30 |
513.4895 KRW |
27,400.2333 GRS |
508.0000 KRW |
506.0000 KRW |
517.0000 KRW |
515.0000 KRW |
| 2025-04-29 |
525.0988 KRW |
22,125.1201 GRS |
523.0000 KRW |
522.0000 KRW |
530.0000 KRW |
527.0000 KRW |
| 2025-04-28 |
522.9563 KRW |
116,063.9935 GRS |
518.0000 KRW |
515.0000 KRW |
533.0000 KRW |
529.0000 KRW |
| 2025-04-27 |
544.1479 KRW |
707,757.3855 GRS |
523.0000 KRW |
511.0000 KRW |
579.0000 KRW |
525.0000 KRW |
| 2025-04-26 |
503.3813 KRW |
12,642.9957 GRS |
502.0000 KRW |
501.0000 KRW |
508.0000 KRW |
504.0000 KRW |
| 2025-04-25 |
507.4065 KRW |
7,992.7480 GRS |
507.0000 KRW |
501.0000 KRW |
509.0000 KRW |
505.0000 KRW |
| 2025-04-24 |
497.8761 KRW |
28,615.1121 GRS |
500.0000 KRW |
492.0000 KRW |
503.0000 KRW |
497.0000 KRW |
| 2025-04-23 |
503.1691 KRW |
32,302.9439 GRS |
507.0000 KRW |
499.0000 KRW |
507.0000 KRW |
505.0000 KRW |
| 2025-04-22 |
517.9906 KRW |
121,898.6050 GRS |
520.0000 KRW |
513.0000 KRW |
527.0000 KRW |
517.0000 KRW |
| 2025-04-21 |
493.0141 KRW |
22,984.7729 GRS |
495.0000 KRW |
489.0000 KRW |
500.0000 KRW |
496.0000 KRW |
| 2025-04-20 |
485.6965 KRW |
41,400.5655 GRS |
487.0000 KRW |
479.0000 KRW |
506.0000 KRW |
496.0000 KRW |
| 2025-04-19 |
505.9857 KRW |
11,558.8344 GRS |
513.0000 KRW |
499.0000 KRW |
513.0000 KRW |
506.0000 KRW |
| 2025-04-18 |
508.7772 KRW |
5,695.5820 GRS |
508.0000 KRW |
508.0000 KRW |
513.0000 KRW |
508.0000 KRW |
| 2025-04-17 |
500.2557 KRW |
15,173.2048 GRS |
492.0000 KRW |
492.0000 KRW |
507.0000 KRW |
500.0000 KRW |
| 2025-04-16 |
494.8541 KRW |
81,273.6718 GRS |
487.0000 KRW |
487.0000 KRW |
503.0000 KRW |
490.0000 KRW |
| 2025-04-15 |
468.3771 KRW |
75,928.0963 GRS |
469.0000 KRW |
466.0000 KRW |
475.0000 KRW |
473.0000 KRW |
| 2025-04-14 |
452.0956 KRW |
22,581.3254 GRS |
452.0000 KRW |
451.0000 KRW |
460.0000 KRW |
453.0000 KRW |
| 2025-04-13 |
458.3487 KRW |
49,498.8126 GRS |
460.0000 KRW |
453.0000 KRW |
467.0000 KRW |
457.0000 KRW |
| 2025-04-12 |
470.1245 KRW |
10,663.7397 GRS |
466.0000 KRW |
465.0000 KRW |
476.0000 KRW |
469.0000 KRW |
| 2025-04-11 |
457.2979 KRW |
8,880.6323 GRS |
459.0000 KRW |
457.0000 KRW |
460.0000 KRW |
460.0000 KRW |
| 2025-04-10 |
474.4197 KRW |
748,508.5434 GRS |
450.0000 KRW |
437.0000 KRW |
526.0000 KRW |
461.0000 KRW |
| 2025-04-09 |
453.5098 KRW |
123,873.4265 GRS |
450.0000 KRW |
437.0000 KRW |
468.0000 KRW |
463.0000 KRW |
| 2025-04-08 |
415.5424 KRW |
61,895.5422 GRS |
420.0000 KRW |
408.0000 KRW |
429.0000 KRW |
416.0000 KRW |
| 2025-04-07 |
402.0990 KRW |
1,040.3847 GRS |
403.0000 KRW |
400.0000 KRW |
404.0000 KRW |
404.0000 KRW |
| 2025-04-06 |
405.7730 KRW |
43,406.5534 GRS |
426.0000 KRW |
395.0000 KRW |
426.0000 KRW |
395.0000 KRW |
| 2025-04-05 |
417.4461 KRW |
10,374.7341 GRS |
418.0000 KRW |
409.0000 KRW |
423.0000 KRW |
422.0000 KRW |
| 2025-04-04 |
414.7675 KRW |
5,223.4190 GRS |
416.0000 KRW |
410.0000 KRW |
419.0000 KRW |
419.0000 KRW |
| 2025-04-03 |
403.5692 KRW |
13,598.2736 GRS |
397.0000 KRW |
384.0000 KRW |
410.0000 KRW |
410.0000 KRW |
| 2025-04-02 |
421.8906 KRW |
15,049.4249 GRS |
423.0000 KRW |
413.0000 KRW |
433.0000 KRW |
413.0000 KRW |
| 2025-04-01 |
431.1646 KRW |
7,994.8552 GRS |
430.0000 KRW |
428.0000 KRW |
435.0000 KRW |
430.0000 KRW |
| 2025-03-31 |
426.3207 KRW |
23,298.4411 GRS |
428.0000 KRW |
420.0000 KRW |
430.0000 KRW |
420.0000 KRW |