Identifier on UpBit: KRW-GNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-02 |
105.3724 KRW |
6,423,353.2011 GNT |
104.0000 KRW |
100.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2019-04-01 |
103.8407 KRW |
4,128,967.4625 GNT |
104.0000 KRW |
101.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2019-03-31 |
99.9733 KRW |
6,157,397.2335 GNT |
99.2000 KRW |
97.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2019-03-30 |
100.7610 KRW |
3,077,178.8480 GNT |
101.0000 KRW |
97.9000 KRW |
103.0000 KRW |
99.7000 KRW |
| 2019-03-29 |
100.8497 KRW |
4,870,066.5710 GNT |
101.0000 KRW |
98.5000 KRW |
105.0000 KRW |
101.0000 KRW |
| 2019-03-28 |
98.5088 KRW |
9,826,869.4124 GNT |
94.3000 KRW |
93.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2019-03-27 |
94.0680 KRW |
5,087,324.1794 GNT |
92.6000 KRW |
90.9000 KRW |
98.4000 KRW |
95.8000 KRW |
| 2019-03-26 |
91.6249 KRW |
7,923,137.5121 GNT |
91.2000 KRW |
87.3000 KRW |
96.5000 KRW |
92.5000 KRW |
| 2019-03-25 |
98.5905 KRW |
49,566,954.3655 GNT |
90.0000 KRW |
89.8000 KRW |
108.0000 KRW |
91.3000 KRW |
| 2019-03-24 |
88.9107 KRW |
1,840,160.4290 GNT |
87.7000 KRW |
87.2000 KRW |
91.9000 KRW |
90.1000 KRW |
| 2019-03-23 |
87.9778 KRW |
1,680,136.3743 GNT |
88.1000 KRW |
87.3000 KRW |
88.9000 KRW |
87.7000 KRW |
| 2019-03-22 |
87.7884 KRW |
3,559,286.5445 GNT |
88.9000 KRW |
86.3000 KRW |
89.8000 KRW |
87.9000 KRW |
| 2019-03-21 |
91.5453 KRW |
24,982,317.2376 GNT |
91.8000 KRW |
84.0000 KRW |
97.3000 KRW |
88.6000 KRW |
| 2019-03-20 |
98.8089 KRW |
95,111,233.1310 GNT |
85.1000 KRW |
83.3000 KRW |
109.0000 KRW |
92.1000 KRW |
| 2019-03-19 |
85.3656 KRW |
8,483,051.7879 GNT |
83.3000 KRW |
82.2000 KRW |
90.0000 KRW |
85.2000 KRW |
| 2019-03-18 |
82.9032 KRW |
1,428,180.4526 GNT |
82.8000 KRW |
82.0000 KRW |
84.0000 KRW |
83.7000 KRW |
| 2019-03-17 |
82.9639 KRW |
973,789.5693 GNT |
83.3000 KRW |
82.0000 KRW |
83.9000 KRW |
83.4000 KRW |
| 2019-03-16 |
83.9366 KRW |
1,294,377.0041 GNT |
85.3000 KRW |
82.5000 KRW |
85.3000 KRW |
83.2000 KRW |
| 2019-03-15 |
86.5275 KRW |
5,195,934.2609 GNT |
85.4000 KRW |
84.0000 KRW |
90.0000 KRW |
85.5000 KRW |
| 2019-03-14 |
84.5177 KRW |
9,653,625.8063 GNT |
83.5000 KRW |
81.0000 KRW |
88.4000 KRW |
85.4000 KRW |
| 2019-03-13 |
84.3401 KRW |
8,351,616.0474 GNT |
86.3000 KRW |
81.9000 KRW |
87.8000 KRW |
83.5000 KRW |
| 2019-03-12 |
92.2856 KRW |
59,558,534.0592 GNT |
80.7000 KRW |
78.5000 KRW |
106.0000 KRW |
85.0000 KRW |
| 2019-03-11 |
81.6013 KRW |
14,182,388.3920 GNT |
78.7000 KRW |
76.0000 KRW |
87.5000 KRW |
81.3000 KRW |
| 2019-03-10 |
81.9501 KRW |
23,905,940.0292 GNT |
78.3000 KRW |
75.5000 KRW |
86.0000 KRW |
78.6000 KRW |
| 2019-03-09 |
78.1084 KRW |
4,430,551.0791 GNT |
74.5000 KRW |
73.8000 KRW |
81.7000 KRW |
78.0000 KRW |
| 2019-03-08 |
74.7476 KRW |
1,597,154.4302 GNT |
76.2000 KRW |
73.8000 KRW |
76.9000 KRW |
74.9000 KRW |
| 2019-03-07 |
75.2662 KRW |
1,787,563.2322 GNT |
74.0000 KRW |
74.0000 KRW |
76.5000 KRW |
75.8000 KRW |
| 2019-03-06 |
72.2399 KRW |
559,518.3173 GNT |
72.2000 KRW |
71.0000 KRW |
74.5000 KRW |
74.2000 KRW |
| 2019-03-05 |
71.0551 KRW |
708,689.6457 GNT |
71.0000 KRW |
69.3000 KRW |
72.1000 KRW |
71.9000 KRW |
| 2019-03-04 |
71.7929 KRW |
1,523,930.4081 GNT |
73.6000 KRW |
65.0000 KRW |
75.0000 KRW |
71.0000 KRW |
| 2019-03-03 |
73.5940 KRW |
845,580.6362 GNT |
74.3000 KRW |
73.0000 KRW |
74.4000 KRW |
73.0000 KRW |
| 2019-03-02 |
74.4383 KRW |
1,552,245.1964 GNT |
74.1000 KRW |
72.6000 KRW |
76.4000 KRW |
74.0000 KRW |
| 2019-03-01 |
73.4785 KRW |
2,057,249.3463 GNT |
70.6000 KRW |
70.2000 KRW |
75.0000 KRW |
74.0000 KRW |
| 2019-02-28 |
70.9880 KRW |
874,691.2569 GNT |
71.3000 KRW |
70.1000 KRW |
72.0000 KRW |
70.7000 KRW |
| 2019-02-27 |
73.0220 KRW |
2,090,840.1166 GNT |
72.9000 KRW |
70.1000 KRW |
74.8000 KRW |
72.5000 KRW |
| 2019-02-26 |
72.4253 KRW |
6,325,647.2779 GNT |
69.6000 KRW |
69.3000 KRW |
75.5000 KRW |
72.3000 KRW |
| 2019-02-25 |
68.8206 KRW |
1,418,899.8322 GNT |
68.5000 KRW |
67.4000 KRW |
70.0000 KRW |
69.2000 KRW |
| 2019-02-24 |
73.8311 KRW |
3,928,942.8523 GNT |
75.2000 KRW |
67.4000 KRW |
77.3000 KRW |
68.9000 KRW |
| 2019-02-23 |
74.2852 KRW |
1,324,021.3859 GNT |
74.8000 KRW |
72.8000 KRW |
75.5000 KRW |
74.9000 KRW |
| 2019-02-22 |
74.4989 KRW |
2,311,436.2323 GNT |
72.2000 KRW |
72.1000 KRW |
76.3000 KRW |
74.9000 KRW |
| 2019-02-21 |
73.3069 KRW |
3,065,652.6896 GNT |
73.6000 KRW |
71.2000 KRW |
74.9000 KRW |
72.6000 KRW |
| 2019-02-20 |
72.8603 KRW |
1,888,728.3234 GNT |
74.0000 KRW |
72.0000 KRW |
74.1000 KRW |
73.5000 KRW |
| 2019-02-19 |
74.7078 KRW |
9,984,981.8411 GNT |
73.4000 KRW |
70.0000 KRW |
79.9000 KRW |
74.0000 KRW |
| 2019-02-18 |
75.9349 KRW |
25,964,968.3196 GNT |
70.6000 KRW |
69.6000 KRW |
80.9000 KRW |
73.3000 KRW |
| 2019-02-17 |
70.4793 KRW |
12,668,903.0222 GNT |
67.9000 KRW |
66.9000 KRW |
75.3000 KRW |
70.7000 KRW |
| 2019-02-16 |
70.1022 KRW |
24,960,999.8599 GNT |
64.6000 KRW |
63.8000 KRW |
77.5000 KRW |
68.0000 KRW |
| 2019-02-15 |
64.5632 KRW |
1,058,242.8302 GNT |
64.2000 KRW |
64.0000 KRW |
65.8000 KRW |
64.7000 KRW |
| 2019-02-14 |
64.1628 KRW |
513,982.9660 GNT |
64.3000 KRW |
63.7000 KRW |
64.9000 KRW |
64.1000 KRW |
| 2019-02-13 |
64.7528 KRW |
680,049.7514 GNT |
65.2000 KRW |
64.0000 KRW |
65.7000 KRW |
64.5000 KRW |
| 2019-02-12 |
64.7125 KRW |
1,875,462.0931 GNT |
66.2000 KRW |
63.8000 KRW |
67.0000 KRW |
65.2000 KRW |