Market [unlinked] / KRW
Identifier on Bithumb: KRW-GLM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-22 |
306.9083 KRW |
861,164.6302 |
293.0000 KRW |
292.0000 KRW |
315.0000 KRW |
313.0000 KRW |
| 2025-12-21 |
295.3307 KRW |
119,665.2664 |
293.0000 KRW |
292.0000 KRW |
299.0000 KRW |
299.0000 KRW |
| 2025-12-20 |
303.1523 KRW |
53,723.2603 |
304.0000 KRW |
302.0000 KRW |
307.0000 KRW |
303.0000 KRW |
| 2025-12-19 |
300.2233 KRW |
50,042.0186 |
297.0000 KRW |
297.0000 KRW |
303.0000 KRW |
302.0000 KRW |
| 2025-12-18 |
303.4532 KRW |
259,165.5644 |
301.0000 KRW |
293.0000 KRW |
308.0000 KRW |
297.0000 KRW |
| 2025-12-17 |
298.3751 KRW |
161,744.7979 |
304.0000 KRW |
291.0000 KRW |
307.0000 KRW |
291.0000 KRW |
| 2025-12-16 |
317.1454 KRW |
150,376.0122 |
319.0000 KRW |
313.0000 KRW |
319.0000 KRW |
314.0000 KRW |
| 2025-12-15 |
307.5179 KRW |
248,321.6727 |
310.0000 KRW |
305.0000 KRW |
312.0000 KRW |
309.0000 KRW |
| 2025-12-14 |
318.7514 KRW |
180,321.3382 |
315.0000 KRW |
315.0000 KRW |
323.0000 KRW |
316.0000 KRW |
| 2025-12-13 |
318.8111 KRW |
456,254.9160 |
316.0000 KRW |
315.0000 KRW |
327.0000 KRW |
320.0000 KRW |
| 2025-12-12 |
322.7416 KRW |
743,946.4597 |
325.0000 KRW |
317.0000 KRW |
327.0000 KRW |
318.0000 KRW |
| 2025-12-11 |
326.8734 KRW |
326,129.3155 |
326.0000 KRW |
326.0000 KRW |
333.0000 KRW |
328.0000 KRW |
| 2025-12-10 |
326.4392 KRW |
128,376.1201 |
322.0000 KRW |
321.0000 KRW |
330.0000 KRW |
324.0000 KRW |
| 2025-12-09 |
328.4066 KRW |
195,040.0086 |
322.0000 KRW |
322.0000 KRW |
331.0000 KRW |
331.0000 KRW |
| 2025-12-08 |
334.4570 KRW |
127,002.5719 |
334.0000 KRW |
332.0000 KRW |
337.0000 KRW |
334.0000 KRW |
| 2025-12-07 |
336.4176 KRW |
467,998.0781 |
326.0000 KRW |
326.0000 KRW |
343.0000 KRW |
340.0000 KRW |
| 2025-12-06 |
331.5903 KRW |
25,149.2512 |
332.0000 KRW |
330.0000 KRW |
332.0000 KRW |
331.0000 KRW |
| 2025-12-05 |
330.2717 KRW |
207,560.2270 |
329.0000 KRW |
326.0000 KRW |
337.0000 KRW |
332.0000 KRW |
| 2025-12-04 |
336.9001 KRW |
221,483.1593 |
336.0000 KRW |
332.0000 KRW |
342.0000 KRW |
337.0000 KRW |
| 2025-12-03 |
346.0669 KRW |
257,913.3625 |
345.0000 KRW |
342.0000 KRW |
349.0000 KRW |
347.0000 KRW |
| 2025-12-02 |
346.5895 KRW |
556,231.3504 |
347.0000 KRW |
340.0000 KRW |
352.0000 KRW |
342.0000 KRW |
| 2025-12-01 |
365.3976 KRW |
228,913.8819 |
369.0000 KRW |
350.0000 KRW |
372.0000 KRW |
353.0000 KRW |
| 2025-11-30 |
379.7636 KRW |
150,299.0157 |
383.0000 KRW |
375.0000 KRW |
384.0000 KRW |
379.0000 KRW |
| 2025-11-29 |
382.8271 KRW |
39,262.0951 |
388.0000 KRW |
381.0000 KRW |
388.0000 KRW |
384.0000 KRW |
| 2025-11-28 |
374.7519 KRW |
227,030.4046 |
371.0000 KRW |
368.0000 KRW |
384.0000 KRW |
368.0000 KRW |
| 2025-11-27 |
383.3867 KRW |
1,328,645.0934 |
377.0000 KRW |
371.0000 KRW |
395.0000 KRW |
376.0000 KRW |
| 2025-11-26 |
325.6367 KRW |
83,476.3348 |
320.0000 KRW |
318.0000 KRW |
335.0000 KRW |
334.0000 KRW |
| 2025-11-25 |
338.1482 KRW |
1,255,423.2367 |
344.0000 KRW |
332.0000 KRW |
347.0000 KRW |
335.0000 KRW |
| 2025-11-24 |
300.4270 KRW |
41,648.9146 |
296.0000 KRW |
296.0000 KRW |
308.0000 KRW |
307.0000 KRW |
| 2025-11-23 |
296.0000 KRW |
10,152.2973 |
296.0000 KRW |
296.0000 KRW |
296.0000 KRW |
296.0000 KRW |
| 2025-11-22 |
293.9098 KRW |
36,431.2830 |
295.0000 KRW |
292.0000 KRW |
296.0000 KRW |
295.0000 KRW |
| 2025-11-21 |
311.0201 KRW |
783,703.1533 |
312.0000 KRW |
304.0000 KRW |
315.0000 KRW |
305.0000 KRW |
| 2025-11-20 |
337.4475 KRW |
606,745.0011 |
344.0000 KRW |
332.0000 KRW |
346.0000 KRW |
334.0000 KRW |
| 2025-11-19 |
327.7502 KRW |
197,620.1151 |
337.0000 KRW |
320.0000 KRW |
340.0000 KRW |
329.0000 KRW |
| 2025-11-18 |
346.4258 KRW |
458,354.8951 |
341.0000 KRW |
338.0000 KRW |
352.0000 KRW |
347.0000 KRW |
| 2025-11-17 |
309.5676 KRW |
281,005.7509 |
320.0000 KRW |
301.0000 KRW |
320.0000 KRW |
301.0000 KRW |
| 2025-11-16 |
329.6732 KRW |
619,202.0459 |
329.0000 KRW |
320.0000 KRW |
342.0000 KRW |
328.0000 KRW |
| 2025-11-15 |
355.3001 KRW |
298,214.5561 |
355.0000 KRW |
350.0000 KRW |
362.0000 KRW |
352.0000 KRW |
| 2025-11-14 |
367.2309 KRW |
1,102,387.1660 |
361.0000 KRW |
354.0000 KRW |
382.0000 KRW |
382.0000 KRW |
| 2025-11-13 |
350.8585 KRW |
1,086,596.1919 |
351.0000 KRW |
341.0000 KRW |
363.0000 KRW |
345.0000 KRW |
| 2025-11-12 |
381.1195 KRW |
2,187,548.5269 |
361.0000 KRW |
355.0000 KRW |
403.0000 KRW |
397.0000 KRW |
| 2025-11-11 |
337.9930 KRW |
222,771.4120 |
340.0000 KRW |
330.0000 KRW |
347.0000 KRW |
339.0000 KRW |
| 2025-11-10 |
339.4021 KRW |
1,334,020.3338 |
321.0000 KRW |
321.0000 KRW |
352.0000 KRW |
345.0000 KRW |
| 2025-11-09 |
313.7794 KRW |
57,789.1347 |
310.0000 KRW |
310.0000 KRW |
319.0000 KRW |
318.0000 KRW |
| 2025-11-08 |
333.3728 KRW |
878,839.7322 |
325.0000 KRW |
321.0000 KRW |
347.0000 KRW |
333.0000 KRW |
| 2025-11-07 |
308.4454 KRW |
374,062.7284 |
300.0000 KRW |
298.0000 KRW |
315.0000 KRW |
312.0000 KRW |
| 2025-11-06 |
282.3343 KRW |
983,644.2241 |
281.0000 KRW |
271.0000 KRW |
292.0000 KRW |
290.0000 KRW |
| 2025-11-05 |
267.8457 KRW |
34,336.3511 |
267.0000 KRW |
264.0000 KRW |
274.0000 KRW |
273.0000 KRW |
| 2025-11-04 |
285.5450 KRW |
2,732,362.2731 |
271.0000 KRW |
261.0000 KRW |
299.0000 KRW |
263.0000 KRW |
| 2025-11-03 |
252.6086 KRW |
125,331.4008 |
261.0000 KRW |
244.0000 KRW |
261.0000 KRW |
257.0000 KRW |