Identifier on Bithumb: KRW-GRT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
67.9630 KRW |
1,004,668.8173 GRT |
68.7000 KRW |
67.0000 KRW |
69.8500 KRW |
67.9200 KRW |
| 2025-12-04 |
71.4234 KRW |
93,491.2994 GRT |
72.5700 KRW |
70.5200 KRW |
73.2900 KRW |
71.9800 KRW |
| 2025-12-03 |
73.8158 KRW |
43,086.7857 GRT |
73.1000 KRW |
73.1000 KRW |
74.5600 KRW |
73.9900 KRW |
| 2025-12-02 |
74.5403 KRW |
345,716.6550 GRT |
73.0000 KRW |
72.8900 KRW |
75.5700 KRW |
73.4400 KRW |
| 2025-12-01 |
68.2237 KRW |
1,320,607.8748 GRT |
69.4500 KRW |
67.5800 KRW |
69.4600 KRW |
68.2800 KRW |
| 2025-11-30 |
74.9386 KRW |
63,197.8496 GRT |
75.3100 KRW |
74.6100 KRW |
75.6600 KRW |
75.0900 KRW |
| 2025-11-29 |
76.1898 KRW |
224,250.9050 GRT |
76.2900 KRW |
75.2900 KRW |
76.8800 KRW |
75.2900 KRW |
| 2025-11-28 |
77.3719 KRW |
83,279.7177 GRT |
77.9500 KRW |
76.0000 KRW |
78.9100 KRW |
76.7500 KRW |
| 2025-11-27 |
77.8735 KRW |
238,037.8687 GRT |
77.1700 KRW |
77.1700 KRW |
79.2200 KRW |
78.3300 KRW |
| 2025-11-26 |
76.6195 KRW |
101,101.3130 GRT |
75.1700 KRW |
74.5400 KRW |
77.7500 KRW |
77.4200 KRW |
| 2025-11-25 |
76.9711 KRW |
63,864.2580 GRT |
75.5500 KRW |
75.2900 KRW |
77.8200 KRW |
77.4000 KRW |
| 2025-11-24 |
77.1996 KRW |
592,417.5782 GRT |
75.1100 KRW |
74.7300 KRW |
78.1800 KRW |
77.5800 KRW |
| 2025-11-23 |
75.5559 KRW |
77,597.8557 GRT |
75.3000 KRW |
75.3000 KRW |
76.1400 KRW |
76.1400 KRW |
| 2025-11-22 |
72.4008 KRW |
199,612.4662 GRT |
72.5500 KRW |
71.9100 KRW |
73.4200 KRW |
73.1400 KRW |
| 2025-11-21 |
75.4289 KRW |
777,747.3667 GRT |
76.4400 KRW |
74.0500 KRW |
77.3100 KRW |
75.8200 KRW |
| 2025-11-20 |
84.0126 KRW |
1,224,010.8169 GRT |
87.2600 KRW |
79.3000 KRW |
87.2600 KRW |
80.0500 KRW |
| 2025-11-19 |
79.4186 KRW |
870,439.3710 GRT |
81.8900 KRW |
78.0000 KRW |
83.0000 KRW |
80.8400 KRW |
| 2025-11-18 |
84.4421 KRW |
233,621.3933 GRT |
81.8300 KRW |
81.5300 KRW |
85.3000 KRW |
83.9600 KRW |
| 2025-11-17 |
82.7397 KRW |
559,747.0170 GRT |
85.0900 KRW |
81.5400 KRW |
85.3200 KRW |
82.7200 KRW |
| 2025-11-16 |
82.7763 KRW |
590,962.8267 GRT |
84.4900 KRW |
81.7700 KRW |
84.7700 KRW |
83.1600 KRW |
| 2025-11-15 |
86.2768 KRW |
79,265.2058 GRT |
86.9500 KRW |
85.7700 KRW |
87.4400 KRW |
86.1400 KRW |
| 2025-11-14 |
88.4057 KRW |
428,207.2502 GRT |
89.4700 KRW |
86.4600 KRW |
90.2200 KRW |
86.4600 KRW |
| 2025-11-13 |
91.8865 KRW |
1,136,928.6719 GRT |
94.9900 KRW |
89.8100 KRW |
95.4000 KRW |
92.1200 KRW |
| 2025-11-12 |
95.0204 KRW |
613,929.8896 GRT |
97.7300 KRW |
93.7000 KRW |
98.3000 KRW |
95.9700 KRW |
| 2025-11-11 |
96.8937 KRW |
541,657.3292 GRT |
99.4400 KRW |
95.5000 KRW |
99.4400 KRW |
95.5000 KRW |
| 2025-11-10 |
100.7983 KRW |
703,973.3722 GRT |
100.0000 KRW |
98.9500 KRW |
102.0000 KRW |
100.0000 KRW |
| 2025-11-09 |
97.9601 KRW |
323,303.5695 GRT |
96.6800 KRW |
96.3800 KRW |
99.0000 KRW |
98.5400 KRW |
| 2025-11-08 |
97.7475 KRW |
1,654,573.6955 GRT |
98.8000 KRW |
96.5000 KRW |
99.1700 KRW |
98.6000 KRW |
| 2025-11-07 |
102.8553 KRW |
5,512,355.2181 GRT |
90.0600 KRW |
89.5800 KRW |
114.0000 KRW |
110.0000 KRW |
| 2025-11-06 |
81.6293 KRW |
270,171.0186 GRT |
82.0100 KRW |
80.8000 KRW |
84.0000 KRW |
83.5600 KRW |
| 2025-11-05 |
84.5205 KRW |
213,570.1609 GRT |
83.6400 KRW |
83.6400 KRW |
85.2000 KRW |
84.0000 KRW |
| 2025-11-04 |
81.8837 KRW |
741,305.0543 GRT |
84.9100 KRW |
79.9600 KRW |
85.4300 KRW |
81.6700 KRW |
| 2025-11-03 |
85.8853 KRW |
1,354,784.7885 GRT |
89.6500 KRW |
83.4200 KRW |
89.6500 KRW |
85.0200 KRW |
| 2025-11-02 |
94.0318 KRW |
624,339.6710 GRT |
93.4000 KRW |
93.2500 KRW |
96.4900 KRW |
96.4900 KRW |
| 2025-11-01 |
95.2728 KRW |
580,881.1150 GRT |
95.3600 KRW |
94.7700 KRW |
96.1200 KRW |
95.7300 KRW |
| 2025-10-31 |
92.2352 KRW |
343,269.8480 GRT |
93.6000 KRW |
90.7400 KRW |
93.8400 KRW |
91.8800 KRW |
| 2025-10-30 |
90.9715 KRW |
645,001.7995 GRT |
91.5100 KRW |
89.4500 KRW |
92.1800 KRW |
91.4700 KRW |
| 2025-10-29 |
95.6722 KRW |
511,840.3567 GRT |
95.1800 KRW |
93.8900 KRW |
98.3600 KRW |
96.2500 KRW |
| 2025-10-28 |
93.6782 KRW |
757,610.6834 GRT |
96.0000 KRW |
92.2600 KRW |
96.1200 KRW |
93.3300 KRW |
| 2025-10-27 |
96.9068 KRW |
203,366.1622 GRT |
96.2600 KRW |
96.2600 KRW |
98.5400 KRW |
96.8300 KRW |
| 2025-10-26 |
98.3022 KRW |
520,901.7906 GRT |
97.8000 KRW |
97.0000 KRW |
99.9100 KRW |
98.6900 KRW |
| 2025-10-25 |
96.4168 KRW |
188,422.4778 GRT |
96.4200 KRW |
95.8900 KRW |
97.3000 KRW |
96.5000 KRW |
| 2025-10-24 |
96.1299 KRW |
236,979.0751 GRT |
95.8500 KRW |
94.9900 KRW |
97.3200 KRW |
96.8600 KRW |
| 2025-10-23 |
94.9293 KRW |
174,248.3579 GRT |
94.1400 KRW |
94.1400 KRW |
96.3000 KRW |
94.6100 KRW |
| 2025-10-22 |
93.0996 KRW |
1,248,483.7976 GRT |
95.5900 KRW |
91.4300 KRW |
95.6800 KRW |
92.3700 KRW |
| 2025-10-21 |
98.8485 KRW |
523,319.5003 GRT |
101.0000 KRW |
95.7900 KRW |
102.0000 KRW |
96.0300 KRW |
| 2025-10-20 |
98.6448 KRW |
347,387.8283 GRT |
100.0000 KRW |
97.8000 KRW |
100.0000 KRW |
99.6700 KRW |
| 2025-10-19 |
97.8998 KRW |
514,563.6947 GRT |
98.0200 KRW |
97.2200 KRW |
98.6400 KRW |
98.0900 KRW |
| 2025-10-18 |
95.1231 KRW |
174,769.5793 GRT |
95.0400 KRW |
94.2100 KRW |
95.9800 KRW |
95.7600 KRW |
| 2025-10-17 |
95.7828 KRW |
875,295.5666 GRT |
94.7900 KRW |
94.3900 KRW |
97.1900 KRW |
95.9500 KRW |