Identifier on Bithumb: KRW-GRT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
43.0458 KRW |
1,692,499.5522 GRT |
44.1500 KRW |
42.2500 KRW |
45.8200 KRW |
44.9900 KRW |
| 2026-02-02 |
45.6069 KRW |
123,922.5870 GRT |
45.1900 KRW |
45.1900 KRW |
45.9000 KRW |
45.3000 KRW |
| 2026-02-01 |
44.4918 KRW |
204,036.8444 GRT |
45.1800 KRW |
43.8900 KRW |
45.1800 KRW |
44.3000 KRW |
| 2026-01-31 |
43.2432 KRW |
4,124,231.4556 GRT |
45.4400 KRW |
40.1300 KRW |
45.9800 KRW |
45.0300 KRW |
| 2026-01-30 |
48.4411 KRW |
245,874.7464 GRT |
48.7300 KRW |
48.0100 KRW |
48.9000 KRW |
47.9100 KRW |
| 2026-01-29 |
49.1097 KRW |
993,623.3859 GRT |
49.5000 KRW |
48.5000 KRW |
50.1800 KRW |
50.0200 KRW |
| 2026-01-28 |
52.1392 KRW |
520,491.3002 GRT |
52.0000 KRW |
51.5900 KRW |
52.5300 KRW |
52.4700 KRW |
| 2026-01-27 |
52.7561 KRW |
308,726.3796 GRT |
52.1400 KRW |
51.8000 KRW |
54.0500 KRW |
53.3300 KRW |
| 2026-01-26 |
53.5404 KRW |
137,048.6642 GRT |
54.1100 KRW |
52.7200 KRW |
54.2700 KRW |
52.7700 KRW |
| 2026-01-25 |
52.0368 KRW |
762,427.5657 GRT |
52.9000 KRW |
51.1300 KRW |
53.1400 KRW |
52.0100 KRW |
| 2026-01-24 |
53.7685 KRW |
294,262.4752 GRT |
53.8400 KRW |
53.4900 KRW |
54.0600 KRW |
53.7200 KRW |
| 2026-01-23 |
54.5802 KRW |
368,946.4255 GRT |
54.0500 KRW |
53.9600 KRW |
55.4500 KRW |
54.0300 KRW |
| 2026-01-22 |
54.0494 KRW |
74,923.3005 GRT |
53.3800 KRW |
53.2600 KRW |
54.6600 KRW |
54.5300 KRW |
| 2026-01-21 |
54.1711 KRW |
1,200,106.3581 GRT |
55.7700 KRW |
53.2100 KRW |
55.9900 KRW |
55.5000 KRW |
| 2026-01-20 |
54.6046 KRW |
364,624.2692 GRT |
54.6900 KRW |
53.8500 KRW |
55.0600 KRW |
54.1200 KRW |
| 2026-01-19 |
56.0759 KRW |
623,053.4679 GRT |
55.9100 KRW |
55.4800 KRW |
57.5700 KRW |
56.6300 KRW |
| 2026-01-18 |
62.6668 KRW |
297,948.8283 GRT |
61.9100 KRW |
61.9100 KRW |
63.3900 KRW |
62.9600 KRW |
| 2026-01-17 |
64.2874 KRW |
677,641.8814 GRT |
65.0000 KRW |
63.6600 KRW |
65.0600 KRW |
63.6600 KRW |
| 2026-01-16 |
59.1034 KRW |
121,962.3648 GRT |
59.3500 KRW |
58.2500 KRW |
60.7500 KRW |
60.7500 KRW |
| 2026-01-15 |
59.8906 KRW |
270,714.1912 GRT |
60.9300 KRW |
59.0700 KRW |
60.9800 KRW |
59.2000 KRW |
| 2026-01-14 |
62.9469 KRW |
442,309.2561 GRT |
63.0200 KRW |
61.6800 KRW |
63.7200 KRW |
62.1000 KRW |
| 2026-01-13 |
63.2491 KRW |
1,785,251.5125 GRT |
62.6400 KRW |
62.1200 KRW |
64.7300 KRW |
64.7000 KRW |
| 2026-01-12 |
62.9099 KRW |
970,627.3331 GRT |
62.1400 KRW |
61.3100 KRW |
63.4000 KRW |
61.3100 KRW |
| 2026-01-11 |
61.7885 KRW |
319,962.3063 GRT |
63.1500 KRW |
61.0000 KRW |
63.1500 KRW |
61.2300 KRW |
| 2026-01-10 |
59.6082 KRW |
1,072,174.3213 GRT |
62.8600 KRW |
55.1000 KRW |
62.9700 KRW |
62.4100 KRW |
| 2026-01-09 |
64.4436 KRW |
1,917,341.5824 GRT |
61.8200 KRW |
61.4700 KRW |
66.0900 KRW |
61.8300 KRW |
| 2026-01-08 |
59.0387 KRW |
986,928.3317 GRT |
57.7400 KRW |
57.7400 KRW |
59.8200 KRW |
59.2000 KRW |
| 2026-01-07 |
59.1674 KRW |
1,165,444.0742 GRT |
59.5200 KRW |
58.5800 KRW |
59.6400 KRW |
59.0000 KRW |
| 2026-01-06 |
60.9965 KRW |
2,701,883.7970 GRT |
62.6400 KRW |
59.0000 KRW |
63.7200 KRW |
61.8400 KRW |
| 2026-01-05 |
59.3397 KRW |
1,117,831.0832 GRT |
58.6800 KRW |
58.2200 KRW |
60.2000 KRW |
59.7900 KRW |
| 2026-01-04 |
59.0299 KRW |
756,126.5688 GRT |
59.0000 KRW |
58.3300 KRW |
59.5900 KRW |
58.6500 KRW |
| 2026-01-03 |
54.4307 KRW |
508,411.4184 GRT |
54.1600 KRW |
53.6500 KRW |
55.0000 KRW |
54.3500 KRW |
| 2026-01-02 |
53.0723 KRW |
816,053.2013 GRT |
52.6500 KRW |
51.8900 KRW |
54.5100 KRW |
54.3100 KRW |
| 2026-01-01 |
51.7009 KRW |
175,470.4598 GRT |
50.9800 KRW |
50.8200 KRW |
52.4500 KRW |
51.9600 KRW |
| 2025-12-31 |
48.6536 KRW |
2,968,895.6079 GRT |
50.4300 KRW |
47.6200 KRW |
50.5400 KRW |
48.3100 KRW |
| 2025-12-30 |
51.1909 KRW |
266,564.0644 GRT |
51.6500 KRW |
50.7500 KRW |
51.6500 KRW |
50.8500 KRW |
| 2025-12-29 |
52.0913 KRW |
831,447.0120 GRT |
53.1000 KRW |
51.1700 KRW |
53.2100 KRW |
51.6000 KRW |
| 2025-12-28 |
55.4138 KRW |
262,499.9559 GRT |
55.6600 KRW |
54.6500 KRW |
55.7500 KRW |
54.6500 KRW |
| 2025-12-27 |
54.5926 KRW |
246,649.1656 GRT |
54.2900 KRW |
54.2900 KRW |
55.0500 KRW |
55.0500 KRW |
| 2025-12-26 |
53.1618 KRW |
24,445.5909 GRT |
53.0400 KRW |
52.9100 KRW |
53.5300 KRW |
53.3700 KRW |
| 2025-12-25 |
53.8751 KRW |
294,510.8558 GRT |
53.4200 KRW |
53.3500 KRW |
54.3300 KRW |
53.6100 KRW |
| 2025-12-24 |
53.4776 KRW |
635,804.4303 GRT |
53.2700 KRW |
53.0300 KRW |
53.8000 KRW |
53.5400 KRW |
| 2025-12-23 |
54.6317 KRW |
621,727.4319 GRT |
53.8700 KRW |
53.8600 KRW |
57.5000 KRW |
54.4600 KRW |
| 2025-12-22 |
57.1348 KRW |
329,243.1028 GRT |
57.3100 KRW |
56.0000 KRW |
58.1800 KRW |
56.3000 KRW |
| 2025-12-21 |
54.0158 KRW |
361,908.4125 GRT |
53.4300 KRW |
53.3600 KRW |
54.6900 KRW |
54.4700 KRW |
| 2025-12-20 |
56.3470 KRW |
246,509.7465 GRT |
55.8000 KRW |
55.7500 KRW |
56.4300 KRW |
56.4300 KRW |
| 2025-12-19 |
55.5677 KRW |
207,491.7103 GRT |
55.6600 KRW |
55.0700 KRW |
56.6900 KRW |
56.2800 KRW |
| 2025-12-18 |
53.7926 KRW |
311,000.9529 GRT |
55.7600 KRW |
52.6500 KRW |
56.5400 KRW |
53.3600 KRW |
| 2025-12-17 |
57.1996 KRW |
435,726.1806 GRT |
59.0000 KRW |
55.1300 KRW |
59.2000 KRW |
55.5500 KRW |
| 2025-12-16 |
57.8234 KRW |
126,618.8383 GRT |
57.8500 KRW |
57.4600 KRW |
58.1700 KRW |
58.1700 KRW |