Crypto exchange UpBit

Market Groestlcoin (GRS) / KRW

Identifier on UpBit: KRW-GRS
Date Price Volume Open Low High Close
2020-06-15 272.3050 KRW 10,021,467.3070 GRS 279.0000 KRW 246.0000 KRW 297.0000 KRW 291.0000 KRW
2020-06-14 257.7968 KRW 5,670,782.3392 GRS 249.0000 KRW 234.0000 KRW 279.0000 KRW 274.0000 KRW
2020-06-13 242.6092 KRW 3,294,855.4655 GRS 236.0000 KRW 232.0000 KRW 251.0000 KRW 248.0000 KRW
2020-06-12 237.1285 KRW 5,740,974.2149 GRS 217.0000 KRW 214.0000 KRW 251.0000 KRW 236.0000 KRW
2020-06-11 237.4098 KRW 4,571,392.2049 GRS 251.0000 KRW 215.0000 KRW 251.0000 KRW 216.0000 KRW
2020-06-10 251.8894 KRW 3,131,629.5397 GRS 255.0000 KRW 240.0000 KRW 263.0000 KRW 251.0000 KRW
2020-06-09 256.4769 KRW 6,106,431.0850 GRS 264.0000 KRW 248.0000 KRW 273.0000 KRW 254.0000 KRW
2020-06-08 272.3359 KRW 17,842,603.7145 GRS 246.0000 KRW 242.0000 KRW 299.0000 KRW 262.0000 KRW
2020-06-07 237.5281 KRW 2,213,669.6823 GRS 239.0000 KRW 225.0000 KRW 247.0000 KRW 246.0000 KRW
2020-06-06 236.5420 KRW 2,151,583.9760 GRS 232.0000 KRW 229.0000 KRW 243.0000 KRW 238.0000 KRW
2020-06-05 233.0411 KRW 1,279,764.6760 GRS 236.0000 KRW 228.0000 KRW 238.0000 KRW 232.0000 KRW
2020-06-04 235.2524 KRW 2,408,553.0218 GRS 235.0000 KRW 227.0000 KRW 240.0000 KRW 235.0000 KRW
2020-06-03 228.2322 KRW 2,031,362.5092 GRS 226.0000 KRW 214.0000 KRW 245.0000 KRW 233.0000 KRW
2020-06-02 224.0923 KRW 3,136,596.1582 GRS 222.0000 KRW 208.0000 KRW 236.0000 KRW 227.0000 KRW
2020-06-01 217.8277 KRW 1,717,238.8079 GRS 212.0000 KRW 211.0000 KRW 227.0000 KRW 221.0000 KRW
2020-05-31 213.0255 KRW 1,399,904.0333 GRS 214.0000 KRW 210.0000 KRW 217.0000 KRW 211.0000 KRW
2020-05-30 209.5178 KRW 1,936,366.3745 GRS 209.0000 KRW 204.0000 KRW 216.0000 KRW 213.0000 KRW
2020-05-29 205.1027 KRW 1,450,442.8946 GRS 211.0000 KRW 201.0000 KRW 211.0000 KRW 209.0000 KRW
2020-05-28 208.3530 KRW 2,057,790.1906 GRS 207.0000 KRW 203.0000 KRW 213.0000 KRW 211.0000 KRW
2020-05-27 209.8447 KRW 3,379,551.1309 GRS 220.0000 KRW 202.0000 KRW 220.0000 KRW 207.0000 KRW
2020-05-26 204.7781 KRW 4,606,886.7912 GRS 203.0000 KRW 199.0000 KRW 216.0000 KRW 213.0000 KRW
2020-05-25 197.9132 KRW 6,287,069.4569 GRS 191.0000 KRW 187.0000 KRW 203.0000 KRW 202.0000 KRW
2020-05-24 198.5033 KRW 4,820,020.9529 GRS 200.0000 KRW 190.0000 KRW 205.0000 KRW 191.0000 KRW
2020-05-23 203.9896 KRW 10,680,945.6402 GRS 195.0000 KRW 188.0000 KRW 215.0000 KRW 198.0000 KRW
2020-05-22 188.6125 KRW 4,390,237.7090 GRS 185.0000 KRW 178.0000 KRW 197.0000 KRW 196.0000 KRW
2020-05-21 182.7368 KRW 4,319,732.9005 GRS 183.0000 KRW 174.0000 KRW 188.0000 KRW 185.0000 KRW
2020-05-20 181.1509 KRW 2,620,814.4820 GRS 184.0000 KRW 177.0000 KRW 186.0000 KRW 182.0000 KRW
2020-05-19 180.0838 KRW 3,583,348.6235 GRS 177.0000 KRW 175.0000 KRW 185.0000 KRW 184.0000 KRW
2020-05-18 175.2450 KRW 2,012,342.6956 GRS 174.0000 KRW 172.0000 KRW 179.0000 KRW 177.0000 KRW
2020-05-17 172.9558 KRW 403,491.3813 GRS 174.0000 KRW 172.0000 KRW 175.0000 KRW 174.0000 KRW
2020-05-16 172.5735 KRW 543,570.3140 GRS 172.0000 KRW 171.0000 KRW 175.0000 KRW 173.0000 KRW
2020-05-15 170.6664 KRW 1,066,938.6148 GRS 175.0000 KRW 167.0000 KRW 175.0000 KRW 172.0000 KRW
2020-05-14 172.7772 KRW 1,144,125.8908 GRS 175.0000 KRW 171.0000 KRW 177.0000 KRW 175.0000 KRW
2020-05-13 172.8569 KRW 1,043,418.0185 GRS 175.0000 KRW 169.0000 KRW 176.0000 KRW 174.0000 KRW
2020-05-12 171.9749 KRW 1,611,817.9078 GRS 169.0000 KRW 167.0000 KRW 176.0000 KRW 175.0000 KRW
2020-05-11 168.8867 KRW 3,537,542.2227 GRS 166.0000 KRW 161.0000 KRW 176.0000 KRW 168.0000 KRW
2020-05-10 171.0317 KRW 3,436,702.0525 GRS 187.0000 KRW 161.0000 KRW 189.0000 KRW 165.0000 KRW
2020-05-09 188.2651 KRW 2,560,904.9802 GRS 193.0000 KRW 185.0000 KRW 194.0000 KRW 187.0000 KRW
2020-05-08 193.7784 KRW 14,250,080.3618 GRS 184.0000 KRW 174.0000 KRW 214.0000 KRW 193.0000 KRW
2020-05-07 185.7771 KRW 4,439,513.4162 GRS 180.0000 KRW 170.0000 KRW 197.0000 KRW 187.0000 KRW
2020-05-06 181.3994 KRW 1,314,417.3410 GRS 181.0000 KRW 179.0000 KRW 184.0000 KRW 182.0000 KRW
2020-05-05 183.0543 KRW 1,130,289.6654 GRS 186.0000 KRW 180.0000 KRW 188.0000 KRW 182.0000 KRW
2020-05-04 182.8708 KRW 1,552,847.0368 GRS 192.0000 KRW 177.0000 KRW 192.0000 KRW 184.0000 KRW
2020-05-03 193.5938 KRW 3,563,593.5996 GRS 196.0000 KRW 187.0000 KRW 200.0000 KRW 191.0000 KRW
2020-05-02 205.2045 KRW 14,181,099.0193 GRS 192.0000 KRW 189.0000 KRW 226.0000 KRW 196.0000 KRW
2020-05-01 194.7712 KRW 5,345,525.7550 GRS 187.0000 KRW 187.0000 KRW 205.0000 KRW 193.0000 KRW
2020-04-30 192.9718 KRW 3,980,366.5578 GRS 194.0000 KRW 184.0000 KRW 201.0000 KRW 188.0000 KRW
2020-04-29 190.8085 KRW 12,470,249.7800 GRS 202.0000 KRW 182.0000 KRW 212.0000 KRW 194.0000 KRW
2020-04-28 201.5303 KRW 919,015.2430 GRS 205.0000 KRW 198.0000 KRW 208.0000 KRW 203.0000 KRW
2020-04-27 202.1725 KRW 1,642,359.4398 GRS 204.0000 KRW 197.0000 KRW 206.0000 KRW 203.0000 KRW