Identifier on Bithumb: KRW-GRND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
50.5262 KRW |
10,096.7751 GRND |
50.6100 KRW |
50.1100 KRW |
50.7000 KRW |
50.2300 KRW |
| 2025-12-23 |
50.3473 KRW |
375,213.2134 GRND |
50.7600 KRW |
50.0000 KRW |
50.9900 KRW |
50.9900 KRW |
| 2025-12-22 |
50.6704 KRW |
954,201.1407 GRND |
50.8500 KRW |
49.9500 KRW |
51.3700 KRW |
50.2500 KRW |
| 2025-12-21 |
51.1648 KRW |
3,436,030.7283 GRND |
49.5000 KRW |
48.8300 KRW |
53.8800 KRW |
49.7500 KRW |
| 2025-12-20 |
49.7087 KRW |
235,300.8851 GRND |
49.7200 KRW |
49.5300 KRW |
50.2700 KRW |
49.6000 KRW |
| 2025-12-19 |
50.3018 KRW |
1,454,810.8459 GRND |
48.8300 KRW |
48.7500 KRW |
51.6700 KRW |
49.8000 KRW |
| 2025-12-18 |
48.2924 KRW |
435,870.3029 GRND |
48.9900 KRW |
47.2900 KRW |
49.1900 KRW |
47.4400 KRW |
| 2025-12-17 |
47.4743 KRW |
1,307,286.1915 GRND |
48.7300 KRW |
46.1200 KRW |
49.0100 KRW |
46.5500 KRW |
| 2025-12-16 |
49.2687 KRW |
338,916.3791 GRND |
49.1300 KRW |
48.9600 KRW |
49.6900 KRW |
49.6500 KRW |
| 2025-12-15 |
48.5009 KRW |
443,967.6564 GRND |
48.7800 KRW |
48.0000 KRW |
48.9000 KRW |
48.1200 KRW |
| 2025-12-14 |
50.2697 KRW |
86,313.3173 GRND |
50.2600 KRW |
50.1000 KRW |
50.7700 KRW |
50.1300 KRW |
| 2025-12-13 |
50.6115 KRW |
42,937.6476 GRND |
50.9300 KRW |
50.3200 KRW |
50.9300 KRW |
50.6000 KRW |
| 2025-12-12 |
50.0013 KRW |
1,206,214.1449 GRND |
50.7600 KRW |
49.4700 KRW |
51.0500 KRW |
49.4900 KRW |
| 2025-12-11 |
51.1396 KRW |
104,542.5269 GRND |
51.1200 KRW |
50.8800 KRW |
51.3500 KRW |
51.3300 KRW |
| 2025-12-10 |
51.4786 KRW |
404,559.2299 GRND |
50.8100 KRW |
50.8100 KRW |
51.8900 KRW |
50.9100 KRW |
| 2025-12-09 |
49.7550 KRW |
533,865.7201 GRND |
49.2800 KRW |
49.2600 KRW |
50.0500 KRW |
49.5200 KRW |
| 2025-12-08 |
49.8927 KRW |
2,442,945.0531 GRND |
49.8100 KRW |
48.3200 KRW |
52.0100 KRW |
48.3200 KRW |
| 2025-12-07 |
49.2287 KRW |
3,202,875.1195 GRND |
48.0300 KRW |
47.7600 KRW |
51.2200 KRW |
47.7700 KRW |
| 2025-12-06 |
47.2319 KRW |
1,866,056.6395 GRND |
48.6500 KRW |
46.0000 KRW |
49.1200 KRW |
46.5700 KRW |
| 2025-12-05 |
54.9577 KRW |
83,316,471.1664 GRND |
47.5200 KRW |
47.3600 KRW |
58.9000 KRW |
50.0000 KRW |
| 2025-12-04 |
46.3880 KRW |
6,020,162.3796 GRND |
45.4000 KRW |
43.1300 KRW |
49.5000 KRW |
43.8100 KRW |
| 2025-12-03 |
41.4271 KRW |
1,691,793.0143 GRND |
42.0600 KRW |
40.2000 KRW |
42.2400 KRW |
41.9900 KRW |
| 2025-12-02 |
38.8630 KRW |
1,579,395.2446 GRND |
38.5800 KRW |
38.0400 KRW |
39.9900 KRW |
39.1900 KRW |
| 2025-12-01 |
37.2710 KRW |
1,396,585.4048 GRND |
38.8200 KRW |
36.0100 KRW |
38.8200 KRW |
37.3800 KRW |
| 2025-11-30 |
39.7859 KRW |
974,892.9102 GRND |
40.4100 KRW |
39.4100 KRW |
41.0500 KRW |
40.2400 KRW |
| 2025-11-29 |
39.3589 KRW |
1,212,015.3824 GRND |
39.3000 KRW |
38.7500 KRW |
40.0000 KRW |
38.9900 KRW |
| 2025-11-28 |
39.4923 KRW |
1,092,242.9926 GRND |
40.7500 KRW |
38.0700 KRW |
40.9900 KRW |
38.5000 KRW |
| 2025-11-27 |
38.0237 KRW |
2,709,825.6470 GRND |
36.9700 KRW |
36.1600 KRW |
39.8700 KRW |
38.4000 KRW |
| 2025-11-26 |
35.6719 KRW |
2,327,024.6802 GRND |
36.0000 KRW |
35.0000 KRW |
37.3000 KRW |
35.6800 KRW |
| 2025-11-25 |
36.1986 KRW |
3,377,924.9332 GRND |
35.9300 KRW |
35.0000 KRW |
37.2900 KRW |
36.0800 KRW |
| 2025-11-24 |
35.6544 KRW |
706,229.8709 GRND |
35.6800 KRW |
35.0000 KRW |
36.0200 KRW |
35.9100 KRW |
| 2025-11-23 |
37.1227 KRW |
44,757.1053 GRND |
36.9600 KRW |
36.9600 KRW |
37.2000 KRW |
37.2000 KRW |
| 2025-11-22 |
36.0987 KRW |
957,220.0565 GRND |
36.8800 KRW |
35.2500 KRW |
36.8800 KRW |
35.9100 KRW |
| 2025-11-21 |
36.6117 KRW |
3,230,939.4239 GRND |
35.7800 KRW |
35.0300 KRW |
37.1200 KRW |
35.5300 KRW |
| 2025-11-20 |
34.1619 KRW |
1,610,276.0503 GRND |
36.2900 KRW |
33.6100 KRW |
36.3000 KRW |
33.9000 KRW |
| 2025-11-19 |
34.7179 KRW |
2,523,839.7959 GRND |
35.1800 KRW |
33.5000 KRW |
36.6900 KRW |
34.5000 KRW |
| 2025-11-18 |
36.0999 KRW |
1,976,917.7985 GRND |
36.3100 KRW |
35.3500 KRW |
37.3100 KRW |
36.4800 KRW |
| 2025-11-17 |
36.5879 KRW |
2,440,936.6709 GRND |
37.6200 KRW |
35.9000 KRW |
39.0200 KRW |
36.0000 KRW |
| 2025-11-16 |
37.1315 KRW |
1,102,200.9889 GRND |
37.1900 KRW |
36.4100 KRW |
39.8600 KRW |
36.5300 KRW |
| 2025-11-15 |
36.7619 KRW |
1,384,938.0206 GRND |
37.6200 KRW |
36.2100 KRW |
38.2400 KRW |
36.9200 KRW |
| 2025-11-14 |
37.7775 KRW |
4,480,724.5238 GRND |
40.9200 KRW |
36.9100 KRW |
41.0000 KRW |
37.1300 KRW |
| 2025-11-13 |
40.3581 KRW |
1,203,344.4516 GRND |
42.0300 KRW |
39.1500 KRW |
42.6200 KRW |
39.2400 KRW |
| 2025-11-12 |
40.6996 KRW |
2,245,797.9031 GRND |
42.8400 KRW |
39.5100 KRW |
42.9400 KRW |
40.0900 KRW |
| 2025-11-11 |
39.1427 KRW |
1,820,770.2563 GRND |
38.8200 KRW |
38.3000 KRW |
40.9900 KRW |
38.7300 KRW |
| 2025-11-10 |
39.8092 KRW |
1,488,282.7732 GRND |
39.7200 KRW |
39.2500 KRW |
40.7400 KRW |
39.4200 KRW |
| 2025-11-09 |
40.4673 KRW |
568,192.7572 GRND |
40.4300 KRW |
39.7200 KRW |
40.8800 KRW |
39.9000 KRW |
| 2025-11-08 |
39.2663 KRW |
2,431,171.6918 GRND |
40.2600 KRW |
38.0000 KRW |
40.6800 KRW |
39.7900 KRW |
| 2025-11-07 |
41.5108 KRW |
1,159,578.2328 GRND |
40.6300 KRW |
40.1600 KRW |
42.4200 KRW |
41.6700 KRW |
| 2025-11-06 |
39.7726 KRW |
1,013,547.3362 GRND |
40.4400 KRW |
38.8900 KRW |
40.5600 KRW |
40.1200 KRW |
| 2025-11-05 |
39.0930 KRW |
336,313.2709 GRND |
39.4600 KRW |
38.6400 KRW |
39.7200 KRW |
39.5400 KRW |