Identifier on Bithumb: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
446.0328 KRW |
261.6127 GRS |
447.0000 KRW |
445.0000 KRW |
450.0000 KRW |
448.0000 KRW |
| 2025-03-29 |
449.4027 KRW |
34,771.4697 GRS |
448.0000 KRW |
443.0000 KRW |
452.0000 KRW |
443.0000 KRW |
| 2025-03-28 |
456.3194 KRW |
6,352.6088 GRS |
456.0000 KRW |
451.0000 KRW |
457.0000 KRW |
451.0000 KRW |
| 2025-03-27 |
494.8213 KRW |
11,438.6239 GRS |
491.0000 KRW |
490.0000 KRW |
495.0000 KRW |
491.0000 KRW |
| 2025-03-26 |
490.1042 KRW |
4,932.4225 GRS |
489.0000 KRW |
485.0000 KRW |
495.0000 KRW |
493.0000 KRW |
| 2025-03-25 |
493.1646 KRW |
1,690.2581 GRS |
489.0000 KRW |
488.0000 KRW |
495.0000 KRW |
495.0000 KRW |
| 2025-03-24 |
488.8665 KRW |
1,342.4420 GRS |
490.0000 KRW |
484.0000 KRW |
493.0000 KRW |
484.0000 KRW |
| 2025-03-23 |
482.0031 KRW |
53,231.1556 GRS |
480.0000 KRW |
478.0000 KRW |
486.0000 KRW |
481.0000 KRW |
| 2025-03-22 |
483.4857 KRW |
20,614.9312 GRS |
480.0000 KRW |
480.0000 KRW |
486.0000 KRW |
486.0000 KRW |
| 2025-03-21 |
486.7581 KRW |
15,730.9550 GRS |
485.0000 KRW |
480.0000 KRW |
489.0000 KRW |
489.0000 KRW |
| 2025-03-20 |
494.6189 KRW |
7,712.5299 GRS |
495.0000 KRW |
489.0000 KRW |
500.0000 KRW |
496.0000 KRW |
| 2025-03-19 |
487.0358 KRW |
27,210.2288 GRS |
483.0000 KRW |
481.0000 KRW |
492.0000 KRW |
489.0000 KRW |
| 2025-03-18 |
480.3643 KRW |
19,467.3353 GRS |
482.0000 KRW |
472.0000 KRW |
485.0000 KRW |
485.0000 KRW |
| 2025-03-17 |
476.5777 KRW |
54,323.1428 GRS |
474.0000 KRW |
470.0000 KRW |
481.0000 KRW |
478.0000 KRW |
| 2025-03-16 |
470.6025 KRW |
45,416.9939 GRS |
458.0000 KRW |
458.0000 KRW |
477.0000 KRW |
468.0000 KRW |
| 2025-03-15 |
473.1356 KRW |
25,291.0544 GRS |
480.0000 KRW |
463.0000 KRW |
481.0000 KRW |
475.0000 KRW |
| 2025-03-14 |
474.5982 KRW |
9,386.5187 GRS |
470.0000 KRW |
466.0000 KRW |
476.0000 KRW |
475.0000 KRW |
| 2025-03-13 |
464.2810 KRW |
41,007.1812 GRS |
464.0000 KRW |
453.0000 KRW |
478.0000 KRW |
470.0000 KRW |
| 2025-03-12 |
447.8315 KRW |
11,092.5774 GRS |
448.0000 KRW |
444.0000 KRW |
452.0000 KRW |
451.0000 KRW |
| 2025-03-11 |
445.8346 KRW |
25,601.2908 GRS |
423.0000 KRW |
423.0000 KRW |
458.0000 KRW |
450.0000 KRW |
| 2025-03-10 |
442.6036 KRW |
72,732.4999 GRS |
455.0000 KRW |
423.0000 KRW |
460.0000 KRW |
444.0000 KRW |
| 2025-03-09 |
460.6686 KRW |
24,968.7619 GRS |
472.0000 KRW |
455.0000 KRW |
474.0000 KRW |
456.0000 KRW |
| 2025-03-08 |
499.7054 KRW |
13,863.6178 GRS |
504.0000 KRW |
497.0000 KRW |
505.0000 KRW |
499.0000 KRW |
| 2025-03-07 |
515.0000 KRW |
116.7280 GRS |
515.0000 KRW |
515.0000 KRW |
515.0000 KRW |
515.0000 KRW |
| 2025-03-06 |
518.7029 KRW |
14,821.9100 GRS |
523.0000 KRW |
513.0000 KRW |
524.0000 KRW |
518.0000 KRW |
| 2025-03-05 |
519.7760 KRW |
27,709.0445 GRS |
513.0000 KRW |
513.0000 KRW |
524.0000 KRW |
524.0000 KRW |
| 2025-03-04 |
512.6415 KRW |
75,271.4405 GRS |
510.0000 KRW |
507.0000 KRW |
520.0000 KRW |
519.0000 KRW |
| 2025-03-03 |
540.8473 KRW |
34,886.5621 GRS |
555.0000 KRW |
527.0000 KRW |
559.0000 KRW |
528.0000 KRW |
| 2025-03-02 |
566.9711 KRW |
106,752.4967 GRS |
547.0000 KRW |
547.0000 KRW |
580.0000 KRW |
579.0000 KRW |
| 2025-03-01 |
559.3174 KRW |
7,280.8865 GRS |
552.0000 KRW |
541.0000 KRW |
565.0000 KRW |
558.0000 KRW |
| 2025-02-28 |
537.6903 KRW |
847.4164 GRS |
534.0000 KRW |
519.0000 KRW |
544.0000 KRW |
544.0000 KRW |
| 2025-02-27 |
545.9888 KRW |
126,100.3511 GRS |
530.0000 KRW |
523.0000 KRW |
561.0000 KRW |
553.0000 KRW |
| 2025-02-26 |
529.5801 KRW |
19,698.1534 GRS |
530.0000 KRW |
523.0000 KRW |
539.0000 KRW |
539.0000 KRW |
| 2025-02-25 |
548.1825 KRW |
51,954.3770 GRS |
529.0000 KRW |
526.0000 KRW |
566.0000 KRW |
547.0000 KRW |
| 2025-02-24 |
551.3016 KRW |
101,069.6957 GRS |
560.0000 KRW |
538.0000 KRW |
575.0000 KRW |
540.0000 KRW |
| 2025-02-23 |
605.9078 KRW |
4,766.5260 GRS |
604.0000 KRW |
604.0000 KRW |
608.0000 KRW |
607.0000 KRW |
| 2025-02-22 |
611.6843 KRW |
17,765.2285 GRS |
612.0000 KRW |
603.0000 KRW |
617.0000 KRW |
615.0000 KRW |
| 2025-02-21 |
590.7513 KRW |
93,299.0391 GRS |
609.0000 KRW |
583.0000 KRW |
609.0000 KRW |
595.0000 KRW |
| 2025-02-20 |
602.5714 KRW |
6,235.0304 GRS |
597.0000 KRW |
597.0000 KRW |
605.0000 KRW |
602.0000 KRW |
| 2025-02-19 |
595.7751 KRW |
23,986.0232 GRS |
595.0000 KRW |
594.0000 KRW |
601.0000 KRW |
599.0000 KRW |
| 2025-02-18 |
590.0538 KRW |
13,015.8534 GRS |
590.0000 KRW |
587.0000 KRW |
598.0000 KRW |
587.0000 KRW |
| 2025-02-17 |
614.2850 KRW |
54,444.3895 GRS |
622.0000 KRW |
606.0000 KRW |
623.0000 KRW |
615.0000 KRW |
| 2025-02-16 |
614.8156 KRW |
54,453.4913 GRS |
610.0000 KRW |
608.0000 KRW |
623.0000 KRW |
616.0000 KRW |
| 2025-02-15 |
595.9722 KRW |
11,326.9946 GRS |
597.0000 KRW |
595.0000 KRW |
599.0000 KRW |
596.0000 KRW |
| 2025-02-14 |
603.7536 KRW |
26,001.6602 GRS |
603.0000 KRW |
600.0000 KRW |
609.0000 KRW |
609.0000 KRW |
| 2025-02-13 |
603.0734 KRW |
22,039.7037 GRS |
602.0000 KRW |
600.0000 KRW |
605.0000 KRW |
601.0000 KRW |
| 2025-02-12 |
599.0827 KRW |
14,524.2037 GRS |
592.0000 KRW |
592.0000 KRW |
616.0000 KRW |
616.0000 KRW |
| 2025-02-11 |
609.7236 KRW |
81,247.2531 GRS |
612.0000 KRW |
608.0000 KRW |
619.0000 KRW |
610.0000 KRW |
| 2025-02-10 |
608.7637 KRW |
35,338.8464 GRS |
604.0000 KRW |
602.0000 KRW |
618.0000 KRW |
617.0000 KRW |
| 2025-02-09 |
606.7588 KRW |
53,756.4168 GRS |
616.0000 KRW |
600.0000 KRW |
616.0000 KRW |
602.0000 KRW |