Crypto exchange UpBit

Market Groestlcoin (GRS) / KRW

Identifier on UpBit: KRW-GRS
123...3940
Date Price Volume Open Low High Close
2024-03-28 939.6179 KRW 7,776,901.2519 GRS 953.0000 KRW 920.0000 KRW 957.9000 KRW 946.3000 KRW
2024-03-27 970.5211 KRW 27,739,636.6826 GRS 989.3000 KRW 920.0000 KRW 1,025.0000 KRW 956.8000 KRW
2024-03-26 1,012.0067 KRW 52,204,606.0925 GRS 917.4000 KRW 906.2000 KRW 1,117.0000 KRW 987.0000 KRW
2024-03-25 900.6603 KRW 15,487,870.6876 GRS 900.4000 KRW 886.5000 KRW 920.0000 KRW 909.6000 KRW
2024-03-24 889.1404 KRW 7,823,025.9818 GRS 902.0000 KRW 880.0000 KRW 904.1000 KRW 899.8000 KRW
2024-03-23 903.6805 KRW 12,849,586.5893 GRS 932.5000 KRW 892.4000 KRW 932.5000 KRW 903.0000 KRW
2024-03-22 963.5518 KRW 61,522,975.8129 GRS 1,005.0000 KRW 906.8000 KRW 1,060.0000 KRW 920.4000 KRW
2024-03-21 1,052.3876 KRW 404,088,439.1175 GRS 864.0000 KRW 847.0000 KRW 1,187.0000 KRW 1,038.0000 KRW
2024-03-20 855.4398 KRW 40,594,264.8938 GRS 788.5000 KRW 784.9000 KRW 907.0000 KRW 849.0000 KRW
2024-03-19 808.3659 KRW 8,035,415.3084 GRS 850.1000 KRW 781.6000 KRW 858.0000 KRW 786.0000 KRW
2024-03-18 874.2423 KRW 9,198,625.0793 GRS 886.8000 KRW 848.5000 KRW 909.7000 KRW 851.4000 KRW
2024-03-17 838.9968 KRW 15,959,216.6605 GRS 874.6000 KRW 804.1000 KRW 883.5000 KRW 878.9000 KRW
2024-03-16 986.8207 KRW 96,221,775.5262 GRS 939.0000 KRW 855.9000 KRW 1,057.0000 KRW 870.0000 KRW
2024-03-15 937.2380 KRW 11,308,342.7705 GRS 1,005.0000 KRW 890.5000 KRW 1,007.0000 KRW 941.6000 KRW
2024-03-14 999.0686 KRW 12,588,779.5624 GRS 1,032.0000 KRW 939.6000 KRW 1,042.0000 KRW 995.7000 KRW
2024-03-13 1,033.5986 KRW 27,199,988.1522 GRS 1,030.0000 KRW 990.2000 KRW 1,094.0000 KRW 1,028.0000 KRW
2024-03-12 973.6738 KRW 19,292,146.1548 GRS 960.1000 KRW 921.5000 KRW 1,045.0000 KRW 1,035.0000 KRW
2024-03-11 943.1001 KRW 36,608,178.5996 GRS 932.3000 KRW 895.2000 KRW 978.2000 KRW 955.9000 KRW
2024-03-10 926.3941 KRW 8,622,226.9937 GRS 937.7000 KRW 911.9000 KRW 949.9000 KRW 929.0000 KRW
2024-03-09 955.1545 KRW 50,387,513.7659 GRS 917.4000 KRW 902.8000 KRW 994.0000 KRW 931.0000 KRW
2024-03-08 902.0637 KRW 7,853,382.2158 GRS 915.8000 KRW 866.4000 KRW 916.5000 KRW 909.0000 KRW
2024-03-07 892.2792 KRW 8,251,662.6465 GRS 890.2000 KRW 869.2000 KRW 910.2000 KRW 907.3000 KRW
2024-03-06 856.0269 KRW 9,322,098.8368 GRS 871.1000 KRW 821.7000 KRW 892.2000 KRW 889.1000 KRW
2024-03-05 898.4076 KRW 19,790,023.7653 GRS 924.0000 KRW 840.7000 KRW 952.0000 KRW 851.2000 KRW
2024-03-04 904.7553 KRW 14,216,895.3939 GRS 904.6000 KRW 883.3000 KRW 930.7000 KRW 915.0000 KRW
2024-03-03 891.5909 KRW 33,454,732.0329 GRS 892.0000 KRW 825.6000 KRW 921.7000 KRW 918.4000 KRW
2024-03-02 867.8487 KRW 12,054,321.6801 GRS 870.0000 KRW 846.0000 KRW 889.0000 KRW 885.6000 KRW
2024-03-01 838.1765 KRW 11,590,523.9157 GRS 819.4000 KRW 806.6000 KRW 870.1000 KRW 868.0000 KRW
2024-02-29 798.6797 KRW 12,904,418.8192 GRS 783.6000 KRW 770.0000 KRW 823.1000 KRW 807.7000 KRW
2024-02-28 769.8658 KRW 6,388,003.0069 GRS 761.3000 KRW 753.3000 KRW 786.1000 KRW 782.4000 KRW
2024-02-27 761.8334 KRW 4,889,015.3283 GRS 758.9000 KRW 750.2000 KRW 777.0000 KRW 758.5000 KRW
2024-02-26 747.2980 KRW 4,207,516.1474 GRS 755.5000 KRW 732.3000 KRW 763.1000 KRW 759.0000 KRW
2024-02-25 788.2295 KRW 21,681,010.2144 GRS 777.3000 KRW 750.1000 KRW 834.0000 KRW 757.9000 KRW
2024-02-24 767.8648 KRW 3,789,887.6739 GRS 768.5000 KRW 757.8000 KRW 780.1000 KRW 774.9000 KRW
2024-02-23 773.1570 KRW 3,513,671.6520 GRS 790.1000 KRW 764.7000 KRW 791.4000 KRW 768.1000 KRW
2024-02-22 797.5710 KRW 5,997,572.2982 GRS 800.0000 KRW 777.2000 KRW 810.2000 KRW 794.5000 KRW
2024-02-21 793.4061 KRW 17,737,297.7502 GRS 776.5000 KRW 761.2000 KRW 815.2000 KRW 795.8000 KRW
2024-02-20 764.6775 KRW 7,657,478.9701 GRS 757.9000 KRW 743.6000 KRW 785.9000 KRW 773.8000 KRW
2024-02-19 759.6117 KRW 9,702,338.0237 GRS 733.2000 KRW 732.0000 KRW 784.0000 KRW 756.6000 KRW
2024-02-18 731.5428 KRW 2,888,143.4544 GRS 730.9000 KRW 722.0000 KRW 740.3000 KRW 734.1000 KRW
2024-02-17 724.2668 KRW 3,866,785.9951 GRS 727.4000 KRW 705.0000 KRW 740.0000 KRW 730.0000 KRW
2024-02-16 721.4085 KRW 3,184,905.0976 GRS 718.0000 KRW 712.3000 KRW 733.0000 KRW 727.1000 KRW
2024-02-15 713.7824 KRW 4,520,854.2345 GRS 708.1000 KRW 705.5000 KRW 725.3000 KRW 716.9000 KRW
2024-02-14 705.6883 KRW 1,957,875.4490 GRS 704.0000 KRW 698.9000 KRW 710.0000 KRW 707.9000 KRW
2024-02-13 704.5062 KRW 2,209,502.3084 GRS 711.8000 KRW 695.3000 KRW 715.6000 KRW 705.6000 KRW
2024-02-12 714.2064 KRW 4,433,207.7799 GRS 713.4000 KRW 703.2000 KRW 723.6000 KRW 711.7000 KRW
2024-02-11 726.4288 KRW 17,847,845.7213 GRS 693.9000 KRW 690.1000 KRW 750.0000 KRW 715.7000 KRW
2024-02-10 692.8862 KRW 704,198.3779 GRS 696.7000 KRW 686.1000 KRW 698.0000 KRW 692.8000 KRW
2024-02-09 693.8284 KRW 1,269,998.5782 GRS 690.1000 KRW 685.9000 KRW 699.6000 KRW 696.0000 KRW
2024-02-08 684.2597 KRW 934,418.1176 GRS 675.6000 KRW 674.3000 KRW 690.8000 KRW 687.8000 KRW
123...3940