Crypto exchange UpBit

Market Groestlcoin (GRS) / KRW

Identifier on UpBit: KRW-GRS
Date Price Volume Open Low High Close
2023-05-03 520.5461 KRW 2,227,147.1661 GRS 529.0000 KRW 513.0000 KRW 530.0000 KRW 523.0000 KRW
2023-05-02 527.4680 KRW 2,618,624.3922 GRS 536.0000 KRW 519.0000 KRW 539.0000 KRW 532.0000 KRW
2023-05-01 545.2890 KRW 3,394,796.4161 GRS 554.0000 KRW 532.0000 KRW 560.0000 KRW 537.0000 KRW
2023-04-30 552.4512 KRW 1,785,495.9789 GRS 557.0000 KRW 547.0000 KRW 558.0000 KRW 552.0000 KRW
2023-04-29 556.2789 KRW 4,824,441.1769 GRS 549.0000 KRW 546.0000 KRW 564.0000 KRW 557.0000 KRW
2023-04-28 547.8315 KRW 2,101,815.2258 GRS 555.0000 KRW 543.0000 KRW 556.0000 KRW 553.0000 KRW
2023-04-27 548.7717 KRW 3,054,905.0957 GRS 558.0000 KRW 540.0000 KRW 558.0000 KRW 552.0000 KRW
2023-04-26 553.3727 KRW 15,297,994.6631 GRS 544.0000 KRW 534.0000 KRW 566.0000 KRW 557.0000 KRW
2023-04-25 537.0823 KRW 5,945,049.2906 GRS 535.0000 KRW 522.0000 KRW 557.0000 KRW 547.0000 KRW
2023-04-24 537.8527 KRW 3,458,739.1327 GRS 551.0000 KRW 525.0000 KRW 552.0000 KRW 539.0000 KRW
2023-04-23 553.2373 KRW 1,793,679.5670 GRS 558.0000 KRW 549.0000 KRW 562.0000 KRW 551.0000 KRW
2023-04-22 552.2189 KRW 4,276,850.7572 GRS 562.0000 KRW 542.0000 KRW 563.0000 KRW 562.0000 KRW
2023-04-21 595.2824 KRW 52,015,016.5174 GRS 575.0000 KRW 550.0000 KRW 631.0000 KRW 554.0000 KRW
2023-04-20 566.6802 KRW 7,806,827.0098 GRS 555.0000 KRW 544.0000 KRW 580.0000 KRW 575.0000 KRW
2023-04-19 567.9106 KRW 4,483,455.1987 GRS 588.0000 KRW 543.0000 KRW 590.0000 KRW 553.0000 KRW
2023-04-18 582.9078 KRW 2,761,365.8264 GRS 582.0000 KRW 576.0000 KRW 588.0000 KRW 588.0000 KRW
2023-04-17 583.4827 KRW 5,403,371.9333 GRS 591.0000 KRW 576.0000 KRW 592.0000 KRW 582.0000 KRW
2023-04-16 591.2614 KRW 5,422,067.8529 GRS 587.0000 KRW 585.0000 KRW 597.0000 KRW 593.0000 KRW
2023-04-15 585.5917 KRW 2,072,385.1067 GRS 586.0000 KRW 583.0000 KRW 589.0000 KRW 589.0000 KRW
2023-04-14 584.8470 KRW 4,480,304.1646 GRS 588.0000 KRW 578.0000 KRW 589.0000 KRW 588.0000 KRW
2023-04-13 580.2174 KRW 2,878,515.7231 GRS 577.0000 KRW 574.0000 KRW 588.0000 KRW 588.0000 KRW
2023-04-12 578.5538 KRW 4,313,812.6495 GRS 588.0000 KRW 570.0000 KRW 591.0000 KRW 578.0000 KRW
2023-04-11 580.5931 KRW 3,590,849.2282 GRS 578.0000 KRW 571.0000 KRW 589.0000 KRW 585.0000 KRW
2023-04-10 570.2797 KRW 3,545,229.9182 GRS 578.0000 KRW 563.0000 KRW 584.0000 KRW 581.0000 KRW
2023-04-09 578.6091 KRW 6,796,162.7179 GRS 574.0000 KRW 562.0000 KRW 593.0000 KRW 577.0000 KRW
2023-04-08 574.0554 KRW 4,325,392.2341 GRS 582.0000 KRW 568.0000 KRW 585.0000 KRW 576.0000 KRW
2023-04-07 609.0919 KRW 71,864,587.4973 GRS 589.0000 KRW 568.0000 KRW 638.0000 KRW 580.0000 KRW
2023-04-06 581.6692 KRW 11,682,278.2268 GRS 597.0000 KRW 572.0000 KRW 598.0000 KRW 588.0000 KRW
2023-04-05 608.2701 KRW 82,288,705.0820 GRS 576.0000 KRW 576.0000 KRW 642.0000 KRW 597.0000 KRW
2023-04-04 566.8336 KRW 4,726,727.5763 GRS 560.0000 KRW 555.0000 KRW 579.0000 KRW 577.0000 KRW
2023-04-03 559.0090 KRW 4,533,446.9141 GRS 569.0000 KRW 552.0000 KRW 570.0000 KRW 561.0000 KRW
2023-04-02 572.3717 KRW 4,876,505.1410 GRS 585.0000 KRW 564.0000 KRW 587.0000 KRW 571.0000 KRW
2023-04-01 574.2079 KRW 6,260,275.5826 GRS 575.0000 KRW 565.0000 KRW 582.0000 KRW 579.0000 KRW
2023-03-31 562.5904 KRW 7,249,473.6963 GRS 574.0000 KRW 548.0000 KRW 577.0000 KRW 571.0000 KRW
2023-03-30 569.4043 KRW 18,971,342.2995 GRS 561.0000 KRW 553.0000 KRW 584.0000 KRW 574.0000 KRW
2023-03-29 548.4150 KRW 4,639,935.5338 GRS 540.0000 KRW 534.0000 KRW 562.0000 KRW 562.0000 KRW
2023-03-28 525.6433 KRW 3,801,125.9167 GRS 539.0000 KRW 518.0000 KRW 540.0000 KRW 540.0000 KRW
2023-03-27 549.1487 KRW 6,189,576.5128 GRS 569.0000 KRW 524.0000 KRW 570.0000 KRW 538.0000 KRW
2023-03-26 566.4982 KRW 21,400,971.1377 GRS 554.0000 KRW 553.0000 KRW 575.0000 KRW 568.0000 KRW
2023-03-25 556.8506 KRW 2,844,436.9253 GRS 558.0000 KRW 553.0000 KRW 563.0000 KRW 556.0000 KRW
2023-03-24 559.9681 KRW 8,997,097.2945 GRS 557.0000 KRW 553.0000 KRW 569.0000 KRW 558.0000 KRW
2023-03-23 547.8380 KRW 3,629,548.8562 GRS 548.0000 KRW 540.0000 KRW 557.0000 KRW 557.0000 KRW
2023-03-22 553.1781 KRW 6,281,813.5073 GRS 567.0000 KRW 535.0000 KRW 567.0000 KRW 542.0000 KRW
2023-03-21 573.1296 KRW 51,847,611.7151 GRS 560.0000 KRW 541.0000 KRW 598.0000 KRW 563.0000 KRW
2023-03-20 566.3798 KRW 7,095,011.3274 GRS 576.0000 KRW 558.0000 KRW 577.0000 KRW 563.0000 KRW
2023-03-19 569.8200 KRW 9,709,891.5211 GRS 578.0000 KRW 558.0000 KRW 579.0000 KRW 576.0000 KRW
2023-03-18 588.1583 KRW 21,023,955.8833 GRS 604.0000 KRW 576.0000 KRW 604.0000 KRW 578.0000 KRW
2023-03-17 589.6988 KRW 49,776,122.7850 GRS 596.0000 KRW 578.0000 KRW 607.0000 KRW 603.0000 KRW
2023-03-16 659.6974 KRW 190,638,249.4076 GRS 607.0000 KRW 574.0000 KRW 813.0000 KRW 588.0000 KRW
2023-03-15 606.5768 KRW 71,032,442.3380 GRS 570.0000 KRW 559.0000 KRW 628.0000 KRW 602.0000 KRW