Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-GLM
Date Price Volume Open Low High Close
2022-10-16 362.0785 KRW 2,935,270.6310 365.0000 KRW 359.0000 KRW 365.0000 KRW 362.0000 KRW
2022-10-15 366.1216 KRW 3,486,961.6010 373.0000 KRW 361.0000 KRW 374.0000 KRW 365.0000 KRW
2022-10-14 364.2733 KRW 6,369,429.6386 360.0000 KRW 357.0000 KRW 371.0000 KRW 369.0000 KRW
2022-10-13 349.7175 KRW 10,596,502.1089 367.0000 KRW 333.0000 KRW 367.0000 KRW 360.0000 KRW
2022-10-12 364.8364 KRW 3,667,411.2605 370.0000 KRW 362.0000 KRW 370.0000 KRW 367.0000 KRW
2022-10-11 370.5325 KRW 9,678,584.6177 380.0000 KRW 363.0000 KRW 380.0000 KRW 368.0000 KRW
2022-10-10 390.2138 KRW 38,407,088.0442 383.0000 KRW 378.0000 KRW 404.0000 KRW 379.0000 KRW
2022-10-09 382.5364 KRW 14,143,434.3320 392.0000 KRW 378.0000 KRW 392.0000 KRW 383.0000 KRW
2022-10-08 400.0791 KRW 94,573,421.0979 384.0000 KRW 380.0000 KRW 420.0000 KRW 392.0000 KRW
2022-10-07 384.7479 KRW 41,697,670.9878 379.0000 KRW 372.0000 KRW 398.0000 KRW 382.0000 KRW
2022-10-06 378.9216 KRW 10,370,038.2465 379.0000 KRW 376.0000 KRW 385.0000 KRW 377.0000 KRW
2022-10-05 376.4743 KRW 6,979,996.7162 380.0000 KRW 374.0000 KRW 381.0000 KRW 377.0000 KRW
2022-10-04 378.3854 KRW 12,631,903.9988 379.0000 KRW 375.0000 KRW 384.0000 KRW 381.0000 KRW
2022-10-03 383.5134 KRW 41,167,730.2013 376.0000 KRW 372.0000 KRW 398.0000 KRW 378.0000 KRW
2022-10-02 389.3890 KRW 31,515,662.8421 400.0000 KRW 378.0000 KRW 403.0000 KRW 379.0000 KRW
2022-10-01 409.7343 KRW 116,846,634.8316 376.0000 KRW 374.0000 KRW 433.0000 KRW 399.0000 KRW
2022-09-30 374.3147 KRW 4,556,491.6058 379.0000 KRW 372.0000 KRW 379.0000 KRW 376.0000 KRW
2022-09-29 375.9790 KRW 3,968,770.1940 381.0000 KRW 371.0000 KRW 381.0000 KRW 377.0000 KRW
2022-09-28 376.5358 KRW 6,279,150.1081 382.0000 KRW 370.0000 KRW 383.0000 KRW 379.0000 KRW
2022-09-27 387.6983 KRW 14,004,258.4593 387.0000 KRW 375.0000 KRW 395.0000 KRW 380.0000 KRW
2022-09-26 383.7242 KRW 17,791,316.6084 388.0000 KRW 369.0000 KRW 395.0000 KRW 387.0000 KRW
2022-09-25 392.6482 KRW 8,161,429.6120 399.0000 KRW 385.0000 KRW 399.0000 KRW 389.0000 KRW
2022-09-24 399.9979 KRW 17,498,049.5841 397.0000 KRW 390.0000 KRW 411.0000 KRW 398.0000 KRW
2022-09-23 398.2620 KRW 22,525,625.9843 401.0000 KRW 386.0000 KRW 412.0000 KRW 397.0000 KRW
2022-09-22 394.5557 KRW 13,225,083.8507 394.0000 KRW 387.0000 KRW 401.0000 KRW 400.0000 KRW
2022-09-21 402.1684 KRW 57,356,620.7892 392.0000 KRW 381.0000 KRW 424.0000 KRW 390.0000 KRW
2022-09-20 398.1186 KRW 14,656,126.5305 413.0000 KRW 389.0000 KRW 413.0000 KRW 393.0000 KRW
2022-09-19 398.8473 KRW 45,067,465.1598 386.0000 KRW 382.0000 KRW 428.0000 KRW 412.0000 KRW
2022-09-18 409.3768 KRW 15,466,853.3891 429.0000 KRW 379.0000 KRW 434.0000 KRW 389.0000 KRW
2022-09-17 430.1053 KRW 22,945,379.6275 428.0000 KRW 417.0000 KRW 442.0000 KRW 427.0000 KRW
2022-09-16 432.2206 KRW 84,388,224.3741 413.0000 KRW 406.0000 KRW 449.0000 KRW 421.0000 KRW
2022-09-15 413.0366 KRW 45,411,218.2839 429.0000 KRW 395.0000 KRW 430.0000 KRW 414.0000 KRW
2022-09-14 445.8474 KRW 95,119,394.0228 448.0000 KRW 415.0000 KRW 474.0000 KRW 430.0000 KRW
2022-09-13 453.8576 KRW 281,093,332.4281 439.0000 KRW 408.0000 KRW 492.0000 KRW 443.0000 KRW
2022-09-12 476.1926 KRW 584,843,037.3763 408.0000 KRW 396.0000 KRW 541.0000 KRW 437.0000 KRW
2022-09-11 414.4465 KRW 307,852,392.4133 384.0000 KRW 379.0000 KRW 454.0000 KRW 406.0000 KRW
2022-09-10 383.9675 KRW 37,230,021.9564 391.0000 KRW 375.0000 KRW 400.0000 KRW 384.0000 KRW
2022-09-09 409.6604 KRW 201,105,277.6875 408.0000 KRW 380.0000 KRW 444.0000 KRW 388.0000 KRW
2022-09-08 433.2715 KRW 728,288,246.1518 321.0000 KRW 317.0000 KRW 535.0000 KRW 410.0000 KRW
2022-09-07 312.7884 KRW 4,142,300.6966 312.0000 KRW 307.0000 KRW 323.0000 KRW 321.0000 KRW
2022-09-06 322.6308 KRW 5,454,299.7783 324.0000 KRW 311.0000 KRW 330.0000 KRW 314.0000 KRW
2022-09-05 324.0218 KRW 3,586,141.0389 328.0000 KRW 321.0000 KRW 329.0000 KRW 326.0000 KRW
2022-09-04 327.2713 KRW 1,909,862.0740 330.0000 KRW 324.0000 KRW 330.0000 KRW 329.0000 KRW
2022-09-03 329.9264 KRW 2,269,312.4709 333.0000 KRW 328.0000 KRW 334.0000 KRW 330.0000 KRW
2022-09-02 336.8490 KRW 14,394,006.9692 333.0000 KRW 327.0000 KRW 350.0000 KRW 333.0000 KRW
2022-09-01 330.5760 KRW 4,736,918.5490 336.0000 KRW 325.0000 KRW 337.0000 KRW 332.0000 KRW
2022-08-31 337.3811 KRW 6,749,255.3009 335.0000 KRW 333.0000 KRW 343.0000 KRW 335.0000 KRW
2022-08-30 338.5076 KRW 9,658,994.8763 342.0000 KRW 330.0000 KRW 345.0000 KRW 335.0000 KRW
2022-08-29 340.8890 KRW 58,488,338.0277 325.0000 KRW 321.0000 KRW 354.0000 KRW 339.0000 KRW
2022-08-28 341.0815 KRW 20,414,988.4617 335.0000 KRW 331.0000 KRW 354.0000 KRW 336.0000 KRW