Crypto exchange UpBit

Market [unlinked] / KRW

Identifier on UpBit: KRW-GLM
12...45678...2930
Date Price Volume Open Low High Close
2024-04-17 529.0652 KRW 6,326,249.7463 545.9000 KRW 506.8000 KRW 549.4000 KRW 529.1000 KRW
2024-04-16 543.3047 KRW 8,306,800.4194 556.4000 KRW 523.0000 KRW 561.0000 KRW 548.5000 KRW
2024-04-15 574.1665 KRW 14,945,464.5551 586.8000 KRW 536.0000 KRW 600.9000 KRW 560.1000 KRW
2024-04-14 551.0819 KRW 13,507,621.9207 535.1000 KRW 510.5000 KRW 587.0000 KRW 583.9000 KRW
2024-04-13 570.5444 KRW 19,095,047.3636 628.9000 KRW 489.0000 KRW 629.8000 KRW 538.7000 KRW
2024-04-12 680.7512 KRW 20,919,232.3367 735.1000 KRW 593.5000 KRW 760.0000 KRW 628.6000 KRW
2024-04-11 738.9147 KRW 7,436,586.0412 756.3000 KRW 722.0000 KRW 756.3000 KRW 735.8000 KRW
2024-04-10 772.7960 KRW 18,677,010.9228 787.2000 KRW 732.0000 KRW 810.9000 KRW 754.3000 KRW
2024-04-09 830.5181 KRW 43,081,458.1612 828.5000 KRW 778.8000 KRW 865.0000 KRW 795.2000 KRW
2024-04-08 806.4488 KRW 23,214,712.3067 817.0000 KRW 783.6000 KRW 825.0000 KRW 823.2000 KRW
2024-04-07 792.4480 KRW 15,085,544.0728 778.1000 KRW 778.1000 KRW 807.1000 KRW 796.8000 KRW
2024-04-06 767.9719 KRW 6,687,236.6306 765.5000 KRW 755.0000 KRW 779.9000 KRW 775.4000 KRW
2024-04-05 797.1892 KRW 37,659,520.2707 798.0000 KRW 736.1000 KRW 833.0000 KRW 766.1000 KRW
2024-04-04 761.8642 KRW 14,606,084.4233 750.8000 KRW 725.0000 KRW 796.4000 KRW 795.3000 KRW
2024-04-03 757.6765 KRW 19,195,416.5245 773.7000 KRW 722.0000 KRW 778.3000 KRW 752.4000 KRW
2024-04-02 825.8690 KRW 108,307,506.3714 813.5000 KRW 751.6000 KRW 867.3000 KRW 780.6000 KRW
2024-04-01 818.9289 KRW 30,429,941.7865 862.2000 KRW 782.2000 KRW 862.2000 KRW 811.1000 KRW
2024-03-31 868.7406 KRW 79,213,518.2493 848.0000 KRW 840.8000 KRW 899.8000 KRW 854.2000 KRW
2024-03-30 868.5476 KRW 99,349,979.6175 901.9000 KRW 836.1000 KRW 903.8000 KRW 843.6000 KRW
2024-03-29 934.7122 KRW 525,797,963.2805 836.6000 KRW 825.0000 KRW 1,014.0000 KRW 893.8000 KRW
2024-03-28 862.9319 KRW 160,612,176.1075 808.2000 KRW 805.0000 KRW 917.7000 KRW 831.7000 KRW
2024-03-27 814.4968 KRW 89,282,206.5892 781.9000 KRW 750.8000 KRW 851.7000 KRW 808.3000 KRW
2024-03-26 769.9341 KRW 26,280,962.3327 745.6000 KRW 740.8000 KRW 794.5000 KRW 777.8000 KRW
2024-03-25 728.6435 KRW 18,386,274.0111 717.4000 KRW 708.3000 KRW 747.2000 KRW 739.3000 KRW
2024-03-24 705.8583 KRW 14,558,908.0628 713.9000 KRW 687.9000 KRW 721.6000 KRW 718.3000 KRW
2024-03-23 706.0018 KRW 71,800,724.8275 670.2000 KRW 654.9000 KRW 736.3000 KRW 710.1000 KRW
2024-03-22 684.0847 KRW 13,147,398.1174 695.0000 KRW 654.7000 KRW 722.6000 KRW 666.9000 KRW
2024-03-21 706.0260 KRW 16,994,677.9092 720.8000 KRW 674.0000 KRW 733.3000 KRW 695.5000 KRW
2024-03-20 667.9148 KRW 24,579,715.7058 657.9000 KRW 613.8000 KRW 728.0000 KRW 716.4000 KRW
2024-03-19 671.3901 KRW 31,214,486.4070 727.6000 KRW 635.0000 KRW 732.0000 KRW 655.0000 KRW
2024-03-18 765.2092 KRW 23,676,697.8685 800.1000 KRW 723.1000 KRW 802.0000 KRW 726.2000 KRW
2024-03-17 764.9794 KRW 114,519,250.9373 720.4000 KRW 674.8000 KRW 809.0000 KRW 790.5000 KRW
2024-03-16 788.4736 KRW 24,709,854.5675 809.4000 KRW 700.8000 KRW 829.3000 KRW 704.9000 KRW
2024-03-15 860.8260 KRW 55,616,656.3530 884.0000 KRW 754.9000 KRW 932.4000 KRW 793.0000 KRW
2024-03-14 899.8910 KRW 54,630,312.4240 900.0000 KRW 828.0000 KRW 939.3000 KRW 881.6000 KRW
2024-03-13 902.7593 KRW 25,882,721.7883 914.1000 KRW 880.0000 KRW 919.5000 KRW 900.0000 KRW
2024-03-12 910.5472 KRW 86,760,447.4277 892.0000 KRW 870.0000 KRW 944.9000 KRW 914.4000 KRW
2024-03-11 882.6049 KRW 32,012,362.1463 911.0000 KRW 841.0000 KRW 912.7000 KRW 883.3000 KRW
2024-03-10 953.5405 KRW 77,922,528.3485 986.0000 KRW 892.0000 KRW 1,020.0000 KRW 913.0000 KRW
2024-03-09 975.3540 KRW 178,239,238.7720 920.1000 KRW 909.7000 KRW 1,031.0000 KRW 971.3000 KRW
2024-03-08 917.4035 KRW 178,839,404.1798 858.5000 KRW 849.9000 KRW 980.0000 KRW 931.2000 KRW
2024-03-07 893.3495 KRW 95,114,192.7872 876.0000 KRW 838.2000 KRW 970.9000 KRW 856.0000 KRW
2024-03-06 890.1133 KRW 216,487,757.3692 810.5000 KRW 746.0000 KRW 980.0000 KRW 876.5000 KRW
2024-03-05 869.3602 KRW 133,400,087.1997 934.5000 KRW 757.8000 KRW 934.6000 KRW 801.8000 KRW
2024-03-04 962.5831 KRW 381,997,443.8267 993.1000 KRW 888.0000 KRW 1,047.0000 KRW 934.9000 KRW
2024-03-03 951.6929 KRW 832,110,407.9237 743.0000 KRW 678.3000 KRW 1,084.0000 KRW 1,000.0000 KRW
2024-03-02 603.6668 KRW 69,667,787.3097 557.0000 KRW 539.0000 KRW 695.6000 KRW 685.0000 KRW
2024-03-01 535.7164 KRW 30,799,992.2768 522.5000 KRW 518.9000 KRW 563.9000 KRW 557.9000 KRW
2024-02-29 547.5046 KRW 73,726,414.4435 550.4000 KRW 511.1000 KRW 596.0000 KRW 514.3000 KRW
2024-02-28 535.8200 KRW 34,819,669.6725 537.2000 KRW 508.8000 KRW 564.1000 KRW 547.1000 KRW
12...45678...2930