Crypto exchange UpBit

Market Groestlcoin (GRS) / KRW

Identifier on UpBit: KRW-GRS
Date Price Volume Open Low High Close
2023-03-15 606.5768 KRW 71,032,442.3380 GRS 570.0000 KRW 559.0000 KRW 628.0000 KRW 602.0000 KRW
2023-03-14 551.7899 KRW 11,814,475.0826 GRS 544.0000 KRW 525.0000 KRW 570.0000 KRW 568.0000 KRW
2023-03-13 516.1827 KRW 9,045,027.5781 GRS 507.0000 KRW 493.0000 KRW 543.0000 KRW 543.0000 KRW
2023-03-12 496.1964 KRW 9,933,539.5675 GRS 491.0000 KRW 470.0000 KRW 514.0000 KRW 496.0000 KRW
2023-03-11 492.2234 KRW 2,628,651.9259 GRS 495.0000 KRW 475.0000 KRW 505.0000 KRW 488.0000 KRW
2023-03-10 476.0041 KRW 5,607,583.2173 GRS 491.0000 KRW 460.0000 KRW 493.0000 KRW 492.0000 KRW
2023-03-09 501.9363 KRW 5,616,793.6257 GRS 514.0000 KRW 487.0000 KRW 515.0000 KRW 489.0000 KRW
2023-03-08 550.1732 KRW 33,425,268.1676 GRS 531.0000 KRW 510.0000 KRW 570.0000 KRW 515.0000 KRW
2023-03-07 534.1809 KRW 2,266,642.7565 GRS 541.0000 KRW 525.0000 KRW 545.0000 KRW 532.0000 KRW
2023-03-06 538.7757 KRW 3,223,566.3972 GRS 556.0000 KRW 528.0000 KRW 557.0000 KRW 541.0000 KRW
2023-03-05 554.9145 KRW 2,095,225.7903 GRS 559.0000 KRW 550.0000 KRW 564.0000 KRW 559.0000 KRW
2023-03-04 562.2528 KRW 2,668,268.4715 GRS 563.0000 KRW 554.0000 KRW 568.0000 KRW 556.0000 KRW
2023-03-03 571.6366 KRW 19,592,131.6317 GRS 580.0000 KRW 548.0000 KRW 590.0000 KRW 564.0000 KRW
2023-03-02 580.3046 KRW 7,186,752.9587 GRS 603.0000 KRW 566.0000 KRW 604.0000 KRW 582.0000 KRW
2023-03-01 599.4044 KRW 5,743,697.4331 GRS 606.0000 KRW 592.0000 KRW 606.0000 KRW 603.0000 KRW
2023-02-28 593.3596 KRW 4,608,061.1687 GRS 596.0000 KRW 586.0000 KRW 605.0000 KRW 595.0000 KRW
2023-02-27 588.9690 KRW 4,454,083.8229 GRS 596.0000 KRW 582.0000 KRW 596.0000 KRW 592.0000 KRW
2023-02-26 588.6668 KRW 4,140,563.3185 GRS 596.0000 KRW 580.0000 KRW 599.0000 KRW 597.0000 KRW
2023-02-25 591.9438 KRW 9,511,413.3470 GRS 611.0000 KRW 570.0000 KRW 617.0000 KRW 593.0000 KRW
2023-02-24 604.6063 KRW 19,146,058.2322 GRS 593.0000 KRW 587.0000 KRW 621.0000 KRW 617.0000 KRW
2023-02-23 585.5298 KRW 5,038,869.2188 GRS 594.0000 KRW 577.0000 KRW 594.0000 KRW 593.0000 KRW
2023-02-22 580.3855 KRW 9,251,548.1452 GRS 602.0000 KRW 567.0000 KRW 603.0000 KRW 591.0000 KRW
2023-02-21 608.8663 KRW 21,372,018.5961 GRS 615.0000 KRW 588.0000 KRW 629.0000 KRW 595.0000 KRW
2023-02-20 604.7721 KRW 14,097,869.0214 GRS 610.0000 KRW 590.0000 KRW 614.0000 KRW 612.0000 KRW
2023-02-19 606.4410 KRW 26,490,001.5690 GRS 596.0000 KRW 593.0000 KRW 620.0000 KRW 608.0000 KRW
2023-02-18 590.6920 KRW 8,848,322.7350 GRS 597.0000 KRW 581.0000 KRW 597.0000 KRW 592.0000 KRW
2023-02-17 585.2026 KRW 13,961,419.9454 GRS 581.0000 KRW 574.0000 KRW 593.0000 KRW 589.0000 KRW
2023-02-16 609.4306 KRW 69,268,971.9544 GRS 615.0000 KRW 579.0000 KRW 638.0000 KRW 582.0000 KRW
2023-02-15 672.2731 KRW 383,558,216.2972 GRS 555.0000 KRW 548.0000 KRW 871.0000 KRW 612.0000 KRW
2023-02-14 543.0065 KRW 21,302,528.0124 GRS 532.0000 KRW 512.0000 KRW 569.0000 KRW 558.0000 KRW
2023-02-13 518.9386 KRW 6,643,351.5333 GRS 536.0000 KRW 502.0000 KRW 536.0000 KRW 526.0000 KRW
2023-02-12 538.3558 KRW 5,883,812.5474 GRS 547.0000 KRW 531.0000 KRW 548.0000 KRW 538.0000 KRW
2023-02-11 532.3590 KRW 7,022,651.2859 GRS 539.0000 KRW 521.0000 KRW 547.0000 KRW 546.0000 KRW
2023-02-10 521.7489 KRW 21,760,167.9516 GRS 511.0000 KRW 488.0000 KRW 545.0000 KRW 530.0000 KRW
2023-02-09 535.0723 KRW 60,613,354.6014 GRS 523.0000 KRW 496.0000 KRW 568.0000 KRW 507.0000 KRW
2023-02-08 521.0385 KRW 7,841,252.3570 GRS 523.0000 KRW 513.0000 KRW 526.0000 KRW 525.0000 KRW
2023-02-07 512.7204 KRW 9,438,516.7219 GRS 528.0000 KRW 506.0000 KRW 528.0000 KRW 526.0000 KRW
2023-02-06 534.0859 KRW 36,422,176.9899 GRS 517.0000 KRW 512.0000 KRW 594.0000 KRW 523.0000 KRW
2023-02-05 531.4336 KRW 51,136,968.0280 GRS 527.0000 KRW 485.0000 KRW 583.0000 KRW 514.0000 KRW
2023-02-04 521.7949 KRW 21,967,030.5960 GRS 511.0000 KRW 509.0000 KRW 538.0000 KRW 528.0000 KRW
2023-02-03 501.3982 KRW 9,632,721.8887 GRS 496.0000 KRW 491.0000 KRW 512.0000 KRW 511.0000 KRW
2023-02-02 494.3334 KRW 8,773,526.8306 GRS 491.0000 KRW 487.0000 KRW 500.0000 KRW 497.0000 KRW
2023-02-01 478.0318 KRW 7,084,425.3992 GRS 481.0000 KRW 465.0000 KRW 491.0000 KRW 489.0000 KRW
2023-01-31 471.1508 KRW 4,462,514.0707 GRS 474.0000 KRW 461.0000 KRW 481.0000 KRW 480.0000 KRW
2023-01-30 494.7394 KRW 14,411,752.3080 GRS 510.0000 KRW 467.0000 KRW 522.0000 KRW 473.0000 KRW
2023-01-29 505.3583 KRW 5,237,265.5114 GRS 511.0000 KRW 501.0000 KRW 511.0000 KRW 507.0000 KRW
2023-01-28 516.2623 KRW 18,042,668.4674 GRS 528.0000 KRW 504.0000 KRW 528.0000 KRW 511.0000 KRW
2023-01-27 582.9308 KRW 313,774,574.5135 GRS 509.0000 KRW 496.0000 KRW 641.0000 KRW 529.0000 KRW
2023-01-26 500.2843 KRW 9,623,596.6223 GRS 507.0000 KRW 494.0000 KRW 511.0000 KRW 506.0000 KRW
2023-01-25 489.8764 KRW 12,453,712.7876 GRS 494.0000 KRW 469.0000 KRW 506.0000 KRW 502.0000 KRW