Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-GLM
Date Price Volume Open Low High Close
2021-10-30 638.2256 KRW 29,988,120.5780 625.0000 KRW 610.0000 KRW 674.0000 KRW 625.0000 KRW
2021-10-29 620.7959 KRW 5,751,037.3401 609.0000 KRW 606.0000 KRW 633.0000 KRW 629.0000 KRW
2021-10-28 598.6639 KRW 3,783,272.9856 594.0000 KRW 581.0000 KRW 613.0000 KRW 612.0000 KRW
2021-10-27 628.6494 KRW 13,929,087.1777 673.0000 KRW 582.0000 KRW 674.0000 KRW 595.0000 KRW
2021-10-26 698.6195 KRW 30,126,136.1677 660.0000 KRW 647.0000 KRW 735.0000 KRW 665.0000 KRW
2021-10-25 653.2468 KRW 1,894,303.2520 656.0000 KRW 645.0000 KRW 661.0000 KRW 661.0000 KRW
2021-10-24 660.2286 KRW 2,416,965.7502 675.0000 KRW 649.0000 KRW 675.0000 KRW 657.0000 KRW
2021-10-23 668.3440 KRW 5,107,385.3669 665.0000 KRW 650.0000 KRW 681.0000 KRW 672.0000 KRW
2021-10-22 662.2425 KRW 4,319,537.7771 656.0000 KRW 652.0000 KRW 674.0000 KRW 662.0000 KRW
2021-10-21 661.8382 KRW 4,068,537.1118 658.0000 KRW 649.0000 KRW 675.0000 KRW 668.0000 KRW
2021-10-20 646.0469 KRW 4,699,782.7494 644.0000 KRW 624.0000 KRW 658.0000 KRW 656.0000 KRW
2021-10-19 630.0311 KRW 4,544,322.1559 632.0000 KRW 618.0000 KRW 645.0000 KRW 643.0000 KRW
2021-10-18 612.9879 KRW 4,641,895.0264 627.0000 KRW 602.0000 KRW 628.0000 KRW 625.0000 KRW
2021-10-17 651.6720 KRW 7,313,918.8554 651.0000 KRW 627.0000 KRW 680.0000 KRW 633.0000 KRW
2021-10-16 649.8979 KRW 3,821,906.1585 651.0000 KRW 638.0000 KRW 669.0000 KRW 655.0000 KRW
2021-10-15 666.4201 KRW 10,024,067.9161 695.0000 KRW 630.0000 KRW 697.0000 KRW 651.0000 KRW
2021-10-14 679.4461 KRW 7,554,947.9876 675.0000 KRW 663.0000 KRW 696.0000 KRW 692.0000 KRW
2021-10-13 663.3711 KRW 10,182,805.3094 666.0000 KRW 644.0000 KRW 687.0000 KRW 673.0000 KRW
2021-10-12 652.6691 KRW 8,177,870.8222 692.0000 KRW 631.0000 KRW 692.0000 KRW 665.0000 KRW
2021-10-11 678.8605 KRW 13,700,943.9994 675.0000 KRW 660.0000 KRW 697.0000 KRW 688.0000 KRW
2021-10-10 688.5256 KRW 14,799,662.0946 698.0000 KRW 670.0000 KRW 718.0000 KRW 676.0000 KRW
2021-10-09 724.2822 KRW 54,522,164.9940 774.0000 KRW 690.0000 KRW 780.0000 KRW 695.0000 KRW
2021-10-08 758.8617 KRW 203,206,662.2188 676.0000 KRW 661.0000 KRW 855.0000 KRW 777.0000 KRW
2021-10-07 662.8845 KRW 11,213,175.7851 685.0000 KRW 653.0000 KRW 685.0000 KRW 672.0000 KRW
2021-10-06 675.1582 KRW 53,140,566.4526 661.0000 KRW 623.0000 KRW 725.0000 KRW 679.0000 KRW
2021-10-05 643.0642 KRW 21,337,624.5313 641.0000 KRW 624.0000 KRW 668.0000 KRW 655.0000 KRW
2021-10-04 636.9803 KRW 27,263,084.2450 638.0000 KRW 608.0000 KRW 670.0000 KRW 629.0000 KRW
2021-10-03 630.0178 KRW 13,459,364.2775 635.0000 KRW 613.0000 KRW 643.0000 KRW 637.0000 KRW
2021-10-02 629.9546 KRW 14,477,113.3558 639.0000 KRW 615.0000 KRW 645.0000 KRW 641.0000 KRW
2021-10-01 628.7770 KRW 50,973,900.1307 605.0000 KRW 595.0000 KRW 659.0000 KRW 636.0000 KRW
2021-09-30 608.8547 KRW 85,236,200.3611 531.0000 KRW 525.0000 KRW 690.0000 KRW 610.0000 KRW
2021-09-29 527.7174 KRW 3,532,413.5178 518.0000 KRW 509.0000 KRW 543.0000 KRW 530.0000 KRW
2021-09-28 547.2539 KRW 9,079,290.9684 550.0000 KRW 512.0000 KRW 590.0000 KRW 521.0000 KRW
2021-09-27 563.2505 KRW 7,048,169.1123 568.0000 KRW 548.0000 KRW 592.0000 KRW 555.0000 KRW
2021-09-26 543.0042 KRW 5,816,140.7019 551.0000 KRW 507.0000 KRW 580.0000 KRW 563.0000 KRW
2021-09-25 546.5116 KRW 2,782,832.5375 558.0000 KRW 534.0000 KRW 561.0000 KRW 551.0000 KRW
2021-09-24 558.9804 KRW 7,680,471.3258 592.0000 KRW 523.0000 KRW 592.0000 KRW 555.0000 KRW
2021-09-23 588.9280 KRW 21,823,555.6151 579.0000 KRW 550.0000 KRW 617.0000 KRW 585.0000 KRW
2021-09-22 539.1970 KRW 16,634,952.5470 528.0000 KRW 500.0000 KRW 582.0000 KRW 576.0000 KRW
2021-09-21 574.5354 KRW 35,752,775.1050 609.0000 KRW 519.0000 KRW 630.0000 KRW 522.0000 KRW
2021-09-20 638.6431 KRW 145,083,049.2108 620.0000 KRW 593.0000 KRW 691.0000 KRW 618.0000 KRW
2021-09-19 631.2713 KRW 9,267,571.7277 641.0000 KRW 614.0000 KRW 649.0000 KRW 616.0000 KRW
2021-09-18 642.0970 KRW 12,367,663.8234 659.0000 KRW 636.0000 KRW 663.0000 KRW 640.0000 KRW
2021-09-17 671.7186 KRW 169,532,406.0268 618.0000 KRW 612.0000 KRW 715.0000 KRW 649.0000 KRW
2021-09-16 613.5555 KRW 6,225,736.1909 623.0000 KRW 601.0000 KRW 624.0000 KRW 617.0000 KRW
2021-09-15 608.8020 KRW 9,148,083.7319 617.0000 KRW 592.0000 KRW 621.0000 KRW 616.0000 KRW
2021-09-14 608.0309 KRW 11,811,625.8009 607.0000 KRW 591.0000 KRW 631.0000 KRW 614.0000 KRW
2021-09-13 621.6575 KRW 19,462,539.3888 660.0000 KRW 580.0000 KRW 677.0000 KRW 605.0000 KRW
2021-09-12 653.8402 KRW 23,734,441.4551 633.0000 KRW 615.0000 KRW 682.0000 KRW 656.0000 KRW
2021-09-11 626.3868 KRW 5,110,528.9260 635.0000 KRW 613.0000 KRW 638.0000 KRW 633.0000 KRW