Identifier on UpBit: KRW-GNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-04 |
109.7239 KRW |
1,522,272.1685 GNT |
111.0000 KRW |
107.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2020-10-03 |
109.8655 KRW |
1,420,594.8114 GNT |
110.0000 KRW |
108.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2020-10-02 |
109.2918 KRW |
6,575,854.3904 GNT |
115.0000 KRW |
104.0000 KRW |
118.0000 KRW |
110.0000 KRW |
| 2020-10-01 |
118.0861 KRW |
5,415,232.4615 GNT |
123.0000 KRW |
111.0000 KRW |
124.0000 KRW |
115.0000 KRW |
| 2020-09-30 |
124.8203 KRW |
5,845,570.6910 GNT |
124.0000 KRW |
121.0000 KRW |
129.0000 KRW |
123.0000 KRW |
| 2020-09-29 |
122.5078 KRW |
13,359,526.3917 GNT |
118.0000 KRW |
116.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2020-09-28 |
122.8313 KRW |
14,246,065.9927 GNT |
116.0000 KRW |
115.0000 KRW |
130.0000 KRW |
120.0000 KRW |
| 2020-09-27 |
114.4522 KRW |
12,295,651.8467 GNT |
113.0000 KRW |
107.0000 KRW |
120.0000 KRW |
116.0000 KRW |
| 2020-09-26 |
111.0063 KRW |
6,267,747.2683 GNT |
109.0000 KRW |
107.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2020-09-25 |
104.9845 KRW |
7,446,807.2727 GNT |
107.0000 KRW |
101.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2020-09-24 |
99.8690 KRW |
7,416,097.9487 GNT |
97.2000 KRW |
92.9000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2020-09-23 |
102.9295 KRW |
4,806,544.2160 GNT |
109.0000 KRW |
97.8000 KRW |
109.0000 KRW |
98.9000 KRW |
| 2020-09-22 |
103.7018 KRW |
5,995,928.5357 GNT |
107.0000 KRW |
99.7000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2020-09-21 |
111.7320 KRW |
11,835,198.8005 GNT |
121.0000 KRW |
103.0000 KRW |
123.0000 KRW |
108.0000 KRW |
| 2020-09-20 |
124.7729 KRW |
8,446,970.2037 GNT |
129.0000 KRW |
120.0000 KRW |
129.0000 KRW |
122.0000 KRW |
| 2020-09-19 |
133.9021 KRW |
48,029,603.2044 GNT |
121.0000 KRW |
119.0000 KRW |
148.0000 KRW |
129.0000 KRW |
| 2020-09-18 |
122.7165 KRW |
8,633,173.8125 GNT |
123.0000 KRW |
118.0000 KRW |
128.0000 KRW |
120.0000 KRW |
| 2020-09-17 |
124.0999 KRW |
6,884,271.0006 GNT |
131.0000 KRW |
117.0000 KRW |
134.0000 KRW |
121.0000 KRW |
| 2020-09-16 |
131.4038 KRW |
8,662,701.5638 GNT |
139.0000 KRW |
128.0000 KRW |
140.0000 KRW |
131.0000 KRW |
| 2020-09-15 |
141.9117 KRW |
5,441,647.4263 GNT |
148.0000 KRW |
137.0000 KRW |
149.0000 KRW |
141.0000 KRW |
| 2020-09-14 |
144.6455 KRW |
5,252,412.4850 GNT |
147.0000 KRW |
140.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2020-09-13 |
149.3415 KRW |
21,308,072.6365 GNT |
145.0000 KRW |
140.0000 KRW |
157.0000 KRW |
147.0000 KRW |
| 2020-09-12 |
145.8228 KRW |
16,238,226.1210 GNT |
150.0000 KRW |
141.0000 KRW |
151.0000 KRW |
145.0000 KRW |
| 2020-09-11 |
150.9607 KRW |
39,946,317.1188 GNT |
153.0000 KRW |
137.0000 KRW |
164.0000 KRW |
150.0000 KRW |
| 2020-09-10 |
151.9476 KRW |
100,793,816.0829 GNT |
126.0000 KRW |
125.0000 KRW |
172.0000 KRW |
154.0000 KRW |
| 2020-09-09 |
125.2547 KRW |
11,591,476.9372 GNT |
125.0000 KRW |
121.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2020-09-08 |
126.3789 KRW |
12,041,974.9914 GNT |
133.0000 KRW |
121.0000 KRW |
134.0000 KRW |
124.0000 KRW |
| 2020-09-07 |
135.5052 KRW |
36,164,475.5248 GNT |
134.0000 KRW |
121.0000 KRW |
147.0000 KRW |
133.0000 KRW |
| 2020-09-06 |
134.6322 KRW |
39,640,303.5259 GNT |
131.0000 KRW |
125.0000 KRW |
145.0000 KRW |
134.0000 KRW |
| 2020-09-05 |
143.1370 KRW |
16,652,554.9029 GNT |
156.0000 KRW |
126.0000 KRW |
159.0000 KRW |
133.0000 KRW |
| 2020-09-04 |
150.9661 KRW |
93,394,870.7642 GNT |
136.0000 KRW |
135.0000 KRW |
165.0000 KRW |
155.0000 KRW |
| 2020-09-03 |
152.5692 KRW |
16,851,823.9162 GNT |
165.0000 KRW |
135.0000 KRW |
166.0000 KRW |
136.0000 KRW |
| 2020-09-02 |
159.7903 KRW |
57,652,498.9913 GNT |
150.0000 KRW |
145.0000 KRW |
168.0000 KRW |
165.0000 KRW |
| 2020-09-01 |
152.1634 KRW |
14,819,048.5713 GNT |
160.0000 KRW |
147.0000 KRW |
162.0000 KRW |
152.0000 KRW |
| 2020-08-31 |
166.3114 KRW |
47,615,492.4993 GNT |
159.0000 KRW |
157.0000 KRW |
177.0000 KRW |
159.0000 KRW |
| 2020-08-30 |
183.4276 KRW |
68,482,382.0394 GNT |
175.0000 KRW |
154.0000 KRW |
209.0000 KRW |
159.0000 KRW |
| 2020-08-29 |
164.6765 KRW |
78,443,209.1075 GNT |
146.0000 KRW |
143.0000 KRW |
182.0000 KRW |
177.0000 KRW |
| 2020-08-28 |
138.8657 KRW |
13,169,750.7498 GNT |
130.0000 KRW |
127.0000 KRW |
148.0000 KRW |
145.0000 KRW |
| 2020-08-27 |
134.0296 KRW |
11,891,732.6581 GNT |
142.0000 KRW |
124.0000 KRW |
144.0000 KRW |
130.0000 KRW |
| 2020-08-26 |
143.3809 KRW |
32,659,527.9591 GNT |
130.0000 KRW |
124.0000 KRW |
157.0000 KRW |
143.0000 KRW |
| 2020-08-25 |
134.5801 KRW |
10,455,467.2927 GNT |
141.0000 KRW |
123.0000 KRW |
143.0000 KRW |
131.0000 KRW |
| 2020-08-24 |
144.3751 KRW |
37,777,375.8936 GNT |
137.0000 KRW |
137.0000 KRW |
152.0000 KRW |
142.0000 KRW |
| 2020-08-23 |
137.7693 KRW |
19,540,158.8821 GNT |
141.0000 KRW |
132.0000 KRW |
146.0000 KRW |
138.0000 KRW |
| 2020-08-22 |
161.7217 KRW |
119,499,991.0205 GNT |
173.0000 KRW |
132.0000 KRW |
223.0000 KRW |
141.0000 KRW |
| 2020-08-21 |
123.8478 KRW |
47,847,988.6237 GNT |
103.0000 KRW |
100.0000 KRW |
173.0000 KRW |
168.0000 KRW |
| 2020-08-20 |
97.3412 KRW |
5,980,473.2537 GNT |
95.6000 KRW |
93.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2020-08-19 |
99.4304 KRW |
9,721,572.9109 GNT |
108.0000 KRW |
94.7000 KRW |
108.0000 KRW |
95.0000 KRW |
| 2020-08-18 |
100.7159 KRW |
19,749,403.0270 GNT |
95.0000 KRW |
92.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2020-08-17 |
94.0271 KRW |
8,892,502.8212 GNT |
92.1000 KRW |
90.3000 KRW |
97.0000 KRW |
95.0000 KRW |
| 2020-08-16 |
91.1450 KRW |
6,060,047.8464 GNT |
88.7000 KRW |
86.3000 KRW |
95.5000 KRW |
92.2000 KRW |