Identifier on UpBit: KRW-GNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-22 |
113.3436 KRW |
4,199,461.7340 GNT |
111.0000 KRW |
104.0000 KRW |
121.0000 KRW |
108.0000 KRW |
| 2019-05-21 |
110.8624 KRW |
4,699,804.4003 GNT |
108.0000 KRW |
104.0000 KRW |
119.0000 KRW |
111.0000 KRW |
| 2019-05-20 |
104.9194 KRW |
628,683.3254 GNT |
107.0000 KRW |
102.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2019-05-19 |
106.5911 KRW |
1,023,146.6654 GNT |
104.0000 KRW |
101.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2019-05-18 |
106.2199 KRW |
2,003,192.9677 GNT |
104.0000 KRW |
100.0000 KRW |
113.0000 KRW |
103.0000 KRW |
| 2019-05-17 |
102.2715 KRW |
3,244,877.1317 GNT |
112.0000 KRW |
95.5000 KRW |
114.0000 KRW |
103.0000 KRW |
| 2019-05-16 |
122.4850 KRW |
17,317,777.9475 GNT |
103.0000 KRW |
103.0000 KRW |
146.0000 KRW |
111.0000 KRW |
| 2019-05-15 |
98.6702 KRW |
2,550,824.0591 GNT |
94.6000 KRW |
93.1000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2019-05-14 |
89.1779 KRW |
2,232,533.3159 GNT |
84.1000 KRW |
84.0000 KRW |
93.6000 KRW |
93.5000 KRW |
| 2019-05-13 |
85.2631 KRW |
951,126.5469 GNT |
82.5000 KRW |
82.5000 KRW |
87.9000 KRW |
84.0000 KRW |
| 2019-05-12 |
84.9416 KRW |
776,066.6251 GNT |
88.8000 KRW |
81.7000 KRW |
89.4000 KRW |
82.7000 KRW |
| 2019-05-11 |
84.7287 KRW |
671,376.0753 GNT |
81.8000 KRW |
81.5000 KRW |
87.9000 KRW |
87.1000 KRW |
| 2019-05-10 |
80.8063 KRW |
725,806.1303 GNT |
79.2000 KRW |
76.6000 KRW |
85.5000 KRW |
81.0000 KRW |
| 2019-05-09 |
81.1033 KRW |
566,617.9577 GNT |
84.0000 KRW |
78.0000 KRW |
84.2000 KRW |
79.9000 KRW |
| 2019-05-08 |
82.8453 KRW |
357,994.9621 GNT |
83.4000 KRW |
81.6000 KRW |
84.3000 KRW |
84.0000 KRW |
| 2019-05-07 |
85.0921 KRW |
588,040.1118 GNT |
86.3000 KRW |
83.3000 KRW |
87.4000 KRW |
87.0000 KRW |
| 2019-05-06 |
85.1153 KRW |
742,955.6477 GNT |
84.2000 KRW |
82.1000 KRW |
87.7000 KRW |
86.0000 KRW |
| 2019-05-05 |
84.1391 KRW |
306,739.4402 GNT |
85.8000 KRW |
82.8000 KRW |
85.9000 KRW |
83.8000 KRW |
| 2019-05-04 |
85.9320 KRW |
479,675.1499 GNT |
86.3000 KRW |
83.5000 KRW |
87.9000 KRW |
85.9000 KRW |
| 2019-05-03 |
88.0343 KRW |
751,780.9573 GNT |
86.9000 KRW |
85.2000 KRW |
89.6000 KRW |
87.1000 KRW |
| 2019-05-02 |
85.9946 KRW |
251,001.5253 GNT |
86.3000 KRW |
84.3000 KRW |
87.9000 KRW |
87.3000 KRW |
| 2019-05-01 |
86.5518 KRW |
373,846.2068 GNT |
86.9000 KRW |
84.1000 KRW |
88.8000 KRW |
87.0000 KRW |
| 2019-04-30 |
83.7361 KRW |
425,829.4766 GNT |
82.2000 KRW |
81.5000 KRW |
87.1000 KRW |
86.9000 KRW |
| 2019-04-29 |
84.0658 KRW |
676,653.1047 GNT |
86.4000 KRW |
81.0000 KRW |
87.6000 KRW |
81.7000 KRW |
| 2019-04-28 |
87.4330 KRW |
211,649.8157 GNT |
86.9000 KRW |
86.1000 KRW |
88.5000 KRW |
86.4000 KRW |
| 2019-04-27 |
85.8028 KRW |
244,082.4433 GNT |
86.0000 KRW |
84.7000 KRW |
87.6000 KRW |
86.9000 KRW |
| 2019-04-26 |
84.9741 KRW |
592,506.6616 GNT |
86.4000 KRW |
82.8000 KRW |
87.6000 KRW |
86.0000 KRW |
| 2019-04-25 |
92.7271 KRW |
928,309.3855 GNT |
95.5000 KRW |
86.0000 KRW |
96.7000 KRW |
86.0000 KRW |
| 2019-04-24 |
98.9572 KRW |
1,785,849.8620 GNT |
104.0000 KRW |
94.1000 KRW |
105.0000 KRW |
95.7000 KRW |
| 2019-04-23 |
105.9777 KRW |
3,633,039.1992 GNT |
103.0000 KRW |
103.0000 KRW |
109.0000 KRW |
105.0000 KRW |
| 2019-04-22 |
104.7714 KRW |
2,177,910.7811 GNT |
109.0000 KRW |
102.0000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2019-04-21 |
108.4962 KRW |
4,272,494.3669 GNT |
109.0000 KRW |
101.0000 KRW |
115.0000 KRW |
109.0000 KRW |
| 2019-04-20 |
105.0027 KRW |
2,138,843.8838 GNT |
101.0000 KRW |
101.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2019-04-19 |
101.6396 KRW |
1,449,636.6881 GNT |
103.0000 KRW |
99.6000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2019-04-18 |
103.7236 KRW |
3,700,424.1191 GNT |
102.0000 KRW |
101.0000 KRW |
108.0000 KRW |
103.0000 KRW |
| 2019-04-17 |
101.0138 KRW |
1,359,741.4962 GNT |
103.0000 KRW |
99.5000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2019-04-16 |
100.4711 KRW |
1,151,502.4557 GNT |
101.0000 KRW |
96.6000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2019-04-15 |
104.6485 KRW |
1,687,007.8860 GNT |
107.0000 KRW |
101.0000 KRW |
108.0000 KRW |
102.0000 KRW |
| 2019-04-14 |
105.2513 KRW |
1,288,441.5700 GNT |
105.0000 KRW |
102.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2019-04-13 |
102.0484 KRW |
904,672.3246 GNT |
101.0000 KRW |
100.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2019-04-12 |
98.6310 KRW |
1,455,606.5779 GNT |
103.0000 KRW |
94.1000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2019-04-11 |
102.8305 KRW |
2,054,029.1712 GNT |
111.0000 KRW |
94.2000 KRW |
112.0000 KRW |
101.0000 KRW |
| 2019-04-10 |
112.7214 KRW |
1,730,183.8426 GNT |
111.0000 KRW |
109.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2019-04-09 |
110.2076 KRW |
921,799.1615 GNT |
113.0000 KRW |
106.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2019-04-08 |
114.2352 KRW |
1,774,552.2834 GNT |
118.0000 KRW |
108.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2019-04-07 |
114.2247 KRW |
1,062,839.5170 GNT |
113.0000 KRW |
111.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2019-04-06 |
113.5593 KRW |
1,297,188.6566 GNT |
114.0000 KRW |
111.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2019-04-05 |
111.6176 KRW |
2,225,226.1727 GNT |
109.0000 KRW |
108.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2019-04-04 |
108.8835 KRW |
3,160,799.8012 GNT |
110.0000 KRW |
105.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2019-04-03 |
112.7272 KRW |
6,069,190.5533 GNT |
111.0000 KRW |
104.0000 KRW |
119.0000 KRW |
109.0000 KRW |