Crypto exchange UpBit

Market Groestlcoin (GRS) / KRW

Identifier on UpBit: KRW-GRS
Date Price Volume Open Low High Close
2024-11-05 425.1827 KRW 4,214,780.5396 GRS 419.0000 KRW 418.0000 KRW 432.0000 KRW 428.0000 KRW
2024-11-04 428.6890 KRW 2,142,693.6723 GRS 440.0000 KRW 410.0000 KRW 442.0000 KRW 423.0000 KRW
2024-11-03 445.2643 KRW 2,277,985.5978 GRS 470.0000 KRW 433.0000 KRW 471.0000 KRW 440.0000 KRW
2024-11-02 472.9136 KRW 888,194.7148 GRS 472.0000 KRW 463.0000 KRW 482.0000 KRW 472.0000 KRW
2024-11-01 468.6277 KRW 946,185.3130 GRS 472.0000 KRW 458.0000 KRW 480.0000 KRW 473.0000 KRW
2024-10-31 483.4148 KRW 1,688,889.9635 GRS 487.0000 KRW 476.0000 KRW 494.0000 KRW 476.0000 KRW
2024-10-30 487.1912 KRW 1,073,365.0718 GRS 489.0000 KRW 482.0000 KRW 493.0000 KRW 490.0000 KRW
2024-10-29 481.5201 KRW 1,585,853.3418 GRS 478.0000 KRW 468.0000 KRW 491.0000 KRW 488.0000 KRW
2024-10-28 473.1944 KRW 1,133,510.7930 GRS 478.0000 KRW 468.0000 KRW 479.0000 KRW 475.0000 KRW
2024-10-27 478.7536 KRW 2,350,550.6934 GRS 472.0000 KRW 464.0000 KRW 487.0000 KRW 478.0000 KRW
2024-10-26 466.8088 KRW 2,002,923.0023 GRS 469.0000 KRW 458.0000 KRW 478.0000 KRW 470.0000 KRW
2024-10-25 487.0395 KRW 1,867,623.8715 GRS 499.0000 KRW 477.0000 KRW 499.0000 KRW 484.0000 KRW
2024-10-24 494.9064 KRW 2,102,061.8114 GRS 507.0000 KRW 482.0000 KRW 507.0000 KRW 502.0000 KRW
2024-10-23 510.6465 KRW 3,443,377.8760 GRS 512.0000 KRW 500.0000 KRW 523.0000 KRW 506.0000 KRW
2024-10-22 503.8829 KRW 2,160,599.4156 GRS 503.0000 KRW 494.0000 KRW 515.0000 KRW 512.0000 KRW
2024-10-21 513.0165 KRW 4,150,066.4407 GRS 524.0000 KRW 493.0000 KRW 527.0000 KRW 508.0000 KRW
2024-10-20 521.1842 KRW 4,227,789.9814 GRS 531.0000 KRW 516.0000 KRW 532.0000 KRW 524.0000 KRW
2024-10-19 527.7969 KRW 28,465,576.0080 GRS 508.0000 KRW 508.0000 KRW 547.5000 KRW 533.0000 KRW
2024-10-18 503.8175 KRW 2,254,187.5675 GRS 500.0000 KRW 498.0000 KRW 510.0000 KRW 507.0000 KRW
2024-10-17 500.7026 KRW 3,171,104.4448 GRS 511.0000 KRW 495.0000 KRW 514.0000 KRW 504.0000 KRW
2024-10-16 516.5361 KRW 8,586,642.7534 GRS 529.0000 KRW 503.0000 KRW 538.0000 KRW 514.0000 KRW
2024-10-15 508.2645 KRW 7,606,705.0136 GRS 513.0000 KRW 499.0000 KRW 527.0000 KRW 527.0000 KRW
2024-10-14 506.2737 KRW 8,353,625.5198 GRS 516.0000 KRW 495.0000 KRW 524.0000 KRW 508.0000 KRW
2024-10-13 508.6624 KRW 22,768,019.9795 GRS 492.0000 KRW 486.0000 KRW 526.3000 KRW 493.7000 KRW
2024-10-12 489.8691 KRW 3,480,697.8213 GRS 493.4000 KRW 486.9000 KRW 496.4000 KRW 491.8000 KRW
2024-10-11 482.2768 KRW 16,478,624.2274 GRS 470.5000 KRW 459.0000 KRW 498.0000 KRW 492.1000 KRW
2024-10-10 479.2419 KRW 26,491,820.4018 GRS 460.7000 KRW 453.3000 KRW 499.0000 KRW 469.0000 KRW
2024-10-09 466.0372 KRW 2,305,204.2653 GRS 465.5000 KRW 459.0000 KRW 471.7000 KRW 459.7000 KRW
2024-10-08 462.1283 KRW 2,133,675.4166 GRS 465.1000 KRW 453.0000 KRW 468.2000 KRW 463.1000 KRW
2024-10-07 472.7788 KRW 5,711,747.9964 GRS 480.5000 KRW 465.7000 KRW 482.0000 KRW 468.0000 KRW
2024-10-06 475.1451 KRW 15,584,586.5529 GRS 478.4000 KRW 461.0000 KRW 501.0000 KRW 476.1000 KRW
2024-10-05 486.9112 KRW 77,514,237.2879 GRS 447.7000 KRW 447.1000 KRW 509.1000 KRW 472.5000 KRW
2024-10-04 436.0334 KRW 6,213,593.5741 GRS 430.6000 KRW 425.0000 KRW 448.0000 KRW 445.0000 KRW
2024-10-03 448.0426 KRW 27,163,997.9212 GRS 428.3000 KRW 424.0000 KRW 476.9000 KRW 430.2000 KRW
2024-10-02 438.7364 KRW 5,042,998.9798 GRS 439.1000 KRW 428.0000 KRW 451.9000 KRW 430.9000 KRW
2024-10-01 455.6206 KRW 8,434,199.8229 GRS 468.0000 KRW 433.1000 KRW 473.4000 KRW 437.9000 KRW
2024-09-30 483.1934 KRW 11,615,715.8111 GRS 507.9000 KRW 467.9000 KRW 508.0000 KRW 474.0000 KRW
2024-09-29 490.4338 KRW 31,690,795.3879 GRS 464.7000 KRW 462.0000 KRW 512.0000 KRW 490.3000 KRW
2024-09-28 467.5438 KRW 2,557,649.3643 GRS 470.5000 KRW 462.0000 KRW 472.4000 KRW 466.4000 KRW
2024-09-27 468.6085 KRW 2,926,662.1410 GRS 470.5000 KRW 466.0000 KRW 473.5000 KRW 471.3000 KRW
2024-09-26 467.5294 KRW 6,558,662.5763 GRS 465.4000 KRW 460.0000 KRW 478.2000 KRW 472.8000 KRW
2024-09-25 469.7986 KRW 5,141,648.7063 GRS 469.0000 KRW 462.0000 KRW 478.6000 KRW 470.0000 KRW
2024-09-24 463.0680 KRW 3,616,421.2688 GRS 474.2000 KRW 458.1000 KRW 475.0000 KRW 468.0000 KRW
2024-09-23 462.8792 KRW 5,321,170.0621 GRS 462.9000 KRW 451.0000 KRW 475.6000 KRW 472.0000 KRW
2024-09-22 454.4306 KRW 6,727,722.1517 GRS 468.7000 KRW 440.0000 KRW 469.0000 KRW 456.0000 KRW
2024-09-21 447.5104 KRW 12,889,443.5636 GRS 453.1000 KRW 438.4000 KRW 467.8000 KRW 467.3000 KRW
2024-09-20 458.7925 KRW 86,754,888.6755 GRS 423.0000 KRW 420.0000 KRW 496.7000 KRW 448.6000 KRW
2024-09-19 425.1564 KRW 22,952,186.2747 GRS 411.6000 KRW 401.1000 KRW 449.1000 KRW 422.7000 KRW
2024-09-18 434.3556 KRW 87,095,253.4891 GRS 400.5000 KRW 399.0000 KRW 470.7000 KRW 409.5000 KRW
2024-09-17 398.5683 KRW 8,119,528.3774 GRS 390.6000 KRW 387.0000 KRW 404.3000 KRW 399.4000 KRW