Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-GLM
Date Price Volume Open Low High Close
2021-12-19 559.1100 KRW 3,582,498.0537 568.0000 KRW 550.0000 KRW 574.0000 KRW 555.0000 KRW
2021-12-18 559.3110 KRW 3,796,814.3299 558.0000 KRW 545.0000 KRW 571.0000 KRW 568.0000 KRW
2021-12-17 563.9729 KRW 13,519,248.2186 554.0000 KRW 536.0000 KRW 592.0000 KRW 562.0000 KRW
2021-12-16 561.5280 KRW 7,120,503.8865 550.0000 KRW 540.0000 KRW 579.0000 KRW 560.0000 KRW
2021-12-15 527.3448 KRW 8,496,132.2872 527.0000 KRW 494.0000 KRW 560.0000 KRW 552.0000 KRW
2021-12-14 518.3546 KRW 7,711,527.8870 538.0000 KRW 480.0000 KRW 551.0000 KRW 532.0000 KRW
2021-12-13 579.4605 KRW 9,109,458.6415 603.0000 KRW 540.0000 KRW 617.0000 KRW 548.0000 KRW
2021-12-12 603.1216 KRW 3,925,954.6503 612.0000 KRW 591.0000 KRW 619.0000 KRW 608.0000 KRW
2021-12-11 612.3693 KRW 14,531,426.5429 589.0000 KRW 577.0000 KRW 645.0000 KRW 609.0000 KRW
2021-12-10 599.9699 KRW 11,620,243.9119 619.0000 KRW 560.0000 KRW 629.0000 KRW 590.0000 KRW
2021-12-09 656.8306 KRW 12,395,051.9081 683.0000 KRW 626.0000 KRW 690.0000 KRW 629.0000 KRW
2021-12-08 682.4375 KRW 33,951,736.9327 681.0000 KRW 624.0000 KRW 744.0000 KRW 676.0000 KRW
2021-12-07 675.5477 KRW 73,974,810.7457 641.0000 KRW 630.0000 KRW 712.0000 KRW 675.0000 KRW
2021-12-06 620.4389 KRW 76,256,513.3083 610.0000 KRW 525.0000 KRW 691.0000 KRW 645.0000 KRW
2021-12-05 618.7954 KRW 13,637,391.5157 638.0000 KRW 576.0000 KRW 654.0000 KRW 610.0000 KRW
2021-12-04 639.5609 KRW 44,513,892.7132 750.0000 KRW 465.0000 KRW 782.0000 KRW 637.0000 KRW
2021-12-03 819.1320 KRW 52,082,462.6288 817.0000 KRW 725.0000 KRW 874.0000 KRW 736.0000 KRW
2021-12-02 832.9719 KRW 28,914,170.0267 894.0000 KRW 807.0000 KRW 895.0000 KRW 817.0000 KRW
2021-12-01 924.1322 KRW 85,824,886.6829 894.0000 KRW 880.0000 KRW 970.0000 KRW 893.0000 KRW
2021-11-30 929.7385 KRW 44,594,379.6517 999.0000 KRW 878.0000 KRW 1,005.0000 KRW 893.0000 KRW
2021-11-29 971.8504 KRW 126,194,666.8047 949.0000 KRW 924.0000 KRW 1,020.0000 KRW 1,005.0000 KRW
2021-11-28 1,008.4724 KRW 356,811,059.0267 904.0000 KRW 885.0000 KRW 1,145.0000 KRW 971.0000 KRW
2021-11-27 922.9032 KRW 250,930,184.7118 914.0000 KRW 822.0000 KRW 1,020.0000 KRW 901.0000 KRW
2021-11-26 916.5532 KRW 525,256,115.7782 693.0000 KRW 677.0000 KRW 1,065.0000 KRW 934.0000 KRW
2021-11-25 667.0252 KRW 18,733,195.4029 665.0000 KRW 648.0000 KRW 695.0000 KRW 693.0000 KRW
2021-11-24 672.1783 KRW 22,708,737.6727 671.0000 KRW 645.0000 KRW 707.0000 KRW 666.0000 KRW
2021-11-23 686.8455 KRW 51,580,035.5244 662.0000 KRW 646.0000 KRW 745.0000 KRW 672.0000 KRW
2021-11-22 669.6822 KRW 10,758,209.0530 696.0000 KRW 656.0000 KRW 697.0000 KRW 663.0000 KRW
2021-11-21 709.0234 KRW 19,115,860.4826 716.0000 KRW 684.0000 KRW 747.0000 KRW 696.0000 KRW
2021-11-20 702.7166 KRW 32,700,694.8084 670.0000 KRW 662.0000 KRW 736.0000 KRW 718.0000 KRW
2021-11-19 645.8819 KRW 17,571,209.4963 621.0000 KRW 601.0000 KRW 689.0000 KRW 670.0000 KRW
2021-11-18 675.4266 KRW 50,147,586.0104 714.0000 KRW 622.0000 KRW 732.0000 KRW 627.0000 KRW
2021-11-17 755.7203 KRW 316,426,563.3941 639.0000 KRW 620.0000 KRW 857.0000 KRW 710.0000 KRW
2021-11-16 639.2155 KRW 20,306,487.7369 665.0000 KRW 615.0000 KRW 665.0000 KRW 643.0000 KRW
2021-11-15 655.5831 KRW 11,820,148.3469 639.0000 KRW 631.0000 KRW 683.0000 KRW 668.0000 KRW
2021-11-14 632.6260 KRW 3,670,525.7714 637.0000 KRW 626.0000 KRW 638.0000 KRW 635.0000 KRW
2021-11-13 644.3734 KRW 12,075,194.7537 633.0000 KRW 624.0000 KRW 677.0000 KRW 635.0000 KRW
2021-11-12 631.3638 KRW 3,805,862.2212 645.0000 KRW 623.0000 KRW 645.0000 KRW 632.0000 KRW
2021-11-11 641.4198 KRW 3,260,181.9761 645.0000 KRW 630.0000 KRW 656.0000 KRW 645.0000 KRW
2021-11-10 660.7256 KRW 6,809,817.5859 673.0000 KRW 635.0000 KRW 677.0000 KRW 646.0000 KRW
2021-11-09 673.5506 KRW 7,178,366.4146 677.0000 KRW 665.0000 KRW 688.0000 KRW 675.0000 KRW
2021-11-08 677.4663 KRW 8,705,000.5455 681.0000 KRW 660.0000 KRW 699.0000 KRW 672.0000 KRW
2021-11-07 680.8478 KRW 5,265,294.5342 677.0000 KRW 670.0000 KRW 690.0000 KRW 686.0000 KRW
2021-11-06 678.7106 KRW 4,943,148.1314 692.0000 KRW 664.0000 KRW 695.0000 KRW 680.0000 KRW
2021-11-05 686.0835 KRW 9,213,137.3088 684.0000 KRW 672.0000 KRW 699.0000 KRW 692.0000 KRW
2021-11-04 683.4203 KRW 12,182,208.2663 676.0000 KRW 671.0000 KRW 704.0000 KRW 687.0000 KRW
2021-11-03 674.8802 KRW 19,351,916.4342 713.0000 KRW 647.0000 KRW 713.0000 KRW 679.0000 KRW
2021-11-02 729.3461 KRW 78,279,034.9919 694.0000 KRW 677.0000 KRW 770.0000 KRW 715.0000 KRW
2021-11-01 710.3679 KRW 158,557,912.9403 641.0000 KRW 625.0000 KRW 815.0000 KRW 695.0000 KRW
2021-10-31 702.1573 KRW 186,780,245.9786 628.0000 KRW 608.0000 KRW 774.0000 KRW 640.0000 KRW