Crypto exchange UpBit

Market Groestlcoin (GRS) / KRW

Identifier on UpBit: KRW-GRS
Date Price Volume Open Low High Close
2019-05-11 433.5434 KRW 5,596,280.6765 GRS 422.0000 KRW 404.0000 KRW 454.0000 KRW 440.0000 KRW
2019-05-10 409.3683 KRW 2,648,720.3351 GRS 400.0000 KRW 392.0000 KRW 426.0000 KRW 422.0000 KRW
2019-05-09 408.5432 KRW 2,721,674.8979 GRS 406.0000 KRW 397.0000 KRW 423.0000 KRW 402.0000 KRW
2019-05-08 403.4789 KRW 1,387,076.2776 GRS 413.0000 KRW 397.0000 KRW 413.0000 KRW 408.0000 KRW
2019-05-07 421.4831 KRW 2,019,979.4749 GRS 423.0000 KRW 412.0000 KRW 430.0000 KRW 418.0000 KRW
2019-05-06 414.5422 KRW 1,793,606.1605 GRS 414.0000 KRW 401.0000 KRW 429.0000 KRW 424.0000 KRW
2019-05-05 411.2858 KRW 882,891.4501 GRS 417.0000 KRW 405.0000 KRW 418.0000 KRW 415.0000 KRW
2019-05-04 421.2204 KRW 3,092,888.4270 GRS 442.0000 KRW 396.0000 KRW 447.0000 KRW 420.0000 KRW
2019-05-03 432.6108 KRW 4,322,774.7414 GRS 425.0000 KRW 414.0000 KRW 447.0000 KRW 439.0000 KRW
2019-05-02 421.8416 KRW 2,467,713.1317 GRS 414.0000 KRW 408.0000 KRW 432.0000 KRW 425.0000 KRW
2019-05-01 413.2631 KRW 1,315,357.9901 GRS 412.0000 KRW 408.0000 KRW 419.0000 KRW 413.0000 KRW
2019-04-30 403.9200 KRW 2,536,763.3095 GRS 393.0000 KRW 391.0000 KRW 416.0000 KRW 409.0000 KRW
2019-04-29 402.1221 KRW 3,342,202.1443 GRS 422.0000 KRW 382.0000 KRW 426.0000 KRW 393.0000 KRW
2019-04-28 425.7569 KRW 1,851,874.4546 GRS 423.0000 KRW 419.0000 KRW 439.0000 KRW 421.0000 KRW
2019-04-27 416.8271 KRW 983,375.4241 GRS 416.0000 KRW 409.0000 KRW 426.0000 KRW 421.0000 KRW
2019-04-26 416.8055 KRW 2,826,129.4876 GRS 431.0000 KRW 405.0000 KRW 433.0000 KRW 416.0000 KRW
2019-04-25 455.9142 KRW 3,234,181.6779 GRS 465.0000 KRW 426.0000 KRW 475.0000 KRW 431.0000 KRW
2019-04-24 471.8658 KRW 3,974,005.9250 GRS 498.0000 KRW 451.0000 KRW 502.0000 KRW 462.0000 KRW
2019-04-23 500.7327 KRW 2,207,039.3513 GRS 502.0000 KRW 495.0000 KRW 509.0000 KRW 499.0000 KRW
2019-04-22 500.0269 KRW 2,399,449.1518 GRS 505.0000 KRW 494.0000 KRW 508.0000 KRW 504.0000 KRW
2019-04-21 511.1609 KRW 11,485,346.6799 GRS 525.0000 KRW 489.0000 KRW 529.0000 KRW 507.0000 KRW
2019-04-20 517.8710 KRW 3,803,235.0124 GRS 521.0000 KRW 508.0000 KRW 530.0000 KRW 523.0000 KRW
2019-04-19 515.5722 KRW 4,455,714.6612 GRS 522.0000 KRW 503.0000 KRW 529.0000 KRW 519.0000 KRW
2019-04-18 520.1806 KRW 4,258,755.7855 GRS 528.0000 KRW 515.0000 KRW 528.0000 KRW 522.0000 KRW
2019-04-17 520.8405 KRW 14,278,730.9622 GRS 507.0000 KRW 504.0000 KRW 535.0000 KRW 525.0000 KRW
2019-04-16 501.0542 KRW 9,520,524.7589 GRS 499.0000 KRW 475.0000 KRW 520.0000 KRW 506.0000 KRW
2019-04-15 531.6887 KRW 26,257,406.4010 GRS 510.0000 KRW 478.0000 KRW 562.0000 KRW 498.0000 KRW
2019-04-14 502.3773 KRW 8,104,196.3161 GRS 489.0000 KRW 482.0000 KRW 515.0000 KRW 508.0000 KRW
2019-04-13 487.2838 KRW 3,354,103.6291 GRS 490.0000 KRW 471.0000 KRW 502.0000 KRW 490.0000 KRW
2019-04-12 477.4850 KRW 10,132,523.5651 GRS 485.0000 KRW 448.0000 KRW 505.0000 KRW 492.0000 KRW
2019-04-11 499.4980 KRW 13,014,643.2163 GRS 548.0000 KRW 468.0000 KRW 550.0000 KRW 488.0000 KRW
2019-04-10 555.1569 KRW 12,840,284.6098 GRS 534.0000 KRW 531.0000 KRW 579.0000 KRW 548.0000 KRW
2019-04-09 530.8855 KRW 4,043,875.9999 GRS 539.0000 KRW 515.0000 KRW 549.0000 KRW 534.0000 KRW
2019-04-08 537.4117 KRW 6,498,036.1325 GRS 550.0000 KRW 514.0000 KRW 552.0000 KRW 537.0000 KRW
2019-04-07 546.9288 KRW 5,503,208.9387 GRS 549.0000 KRW 539.0000 KRW 556.0000 KRW 548.0000 KRW
2019-04-06 550.2313 KRW 7,459,192.3041 GRS 560.0000 KRW 539.0000 KRW 570.0000 KRW 549.0000 KRW
2019-04-05 563.6903 KRW 32,660,435.8472 GRS 537.0000 KRW 531.0000 KRW 600.0000 KRW 558.0000 KRW
2019-04-04 564.7120 KRW 46,454,372.3142 GRS 512.0000 KRW 503.0000 KRW 621.0000 KRW 531.0000 KRW
2019-04-03 517.4746 KRW 20,145,682.8854 GRS 525.0000 KRW 498.0000 KRW 547.0000 KRW 513.0000 KRW
2019-04-02 524.1599 KRW 36,232,872.7268 GRS 493.0000 KRW 474.0000 KRW 581.0000 KRW 521.0000 KRW
2019-04-01 492.5461 KRW 5,087,293.3467 GRS 500.0000 KRW 484.0000 KRW 505.0000 KRW 493.0000 KRW
2019-03-31 502.6146 KRW 10,917,114.8493 GRS 484.0000 KRW 477.0000 KRW 532.0000 KRW 500.0000 KRW
2019-03-30 481.9177 KRW 4,513,736.5057 GRS 501.0000 KRW 466.0000 KRW 501.0000 KRW 483.0000 KRW
2019-03-29 500.1119 KRW 3,620,398.9298 GRS 506.0000 KRW 496.0000 KRW 507.0000 KRW 501.0000 KRW
2019-03-28 501.5510 KRW 5,141,293.8058 GRS 511.0000 KRW 494.0000 KRW 512.0000 KRW 505.0000 KRW
2019-03-27 502.3589 KRW 6,520,945.1182 GRS 504.0000 KRW 493.0000 KRW 515.0000 KRW 510.0000 KRW
2019-03-26 492.5210 KRW 9,241,889.5252 GRS 496.0000 KRW 479.0000 KRW 514.0000 KRW 498.0000 KRW
2019-03-25 507.2691 KRW 12,520,283.8750 GRS 525.0000 KRW 480.0000 KRW 537.0000 KRW 497.0000 KRW
2019-03-24 523.3830 KRW 9,506,821.3738 GRS 531.0000 KRW 514.0000 KRW 537.0000 KRW 521.0000 KRW
2019-03-23 537.4620 KRW 18,607,393.2731 GRS 534.0000 KRW 518.0000 KRW 552.0000 KRW 532.0000 KRW