Crypto exchange UpBit

Market Groestlcoin (GRS) / KRW

Identifier on UpBit: KRW-GRS
Date Price Volume Open Low High Close
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
2019-03-22 576.9928 KRW 116,011,008.3414 GRS 522.0000 KRW 503.0000 KRW 626.0000 KRW 536.0000 KRW
2019-03-21 518.0505 KRW 75,512,347.5981 GRS 480.0000 KRW 445.0000 KRW 597.0000 KRW 516.0000 KRW
2019-03-20 476.7951 KRW 7,070,581.3393 GRS 488.0000 KRW 460.0000 KRW 493.0000 KRW 479.0000 KRW
2019-03-19 492.7551 KRW 13,070,508.1839 GRS 497.0000 KRW 482.0000 KRW 517.0000 KRW 487.0000 KRW
2019-03-18 501.0203 KRW 63,140,833.0384 GRS 471.0000 KRW 450.0000 KRW 555.0000 KRW 489.0000 KRW
2019-03-17 474.2586 KRW 14,904,167.3087 GRS 463.0000 KRW 458.0000 KRW 493.0000 KRW 469.0000 KRW
2019-03-16 464.9438 KRW 14,101,278.5270 GRS 477.0000 KRW 446.0000 KRW 497.0000 KRW 463.0000 KRW
2019-03-15 487.7991 KRW 91,849,520.8047 GRS 433.0000 KRW 422.0000 KRW 524.0000 KRW 477.0000 KRW
2019-03-14 472.5150 KRW 46,631,099.9727 GRS 463.0000 KRW 407.0000 KRW 545.0000 KRW 434.0000 KRW
2019-03-13 481.1182 KRW 66,551,816.5642 GRS 525.0000 KRW 433.0000 KRW 562.0000 KRW 468.0000 KRW
2019-03-12 658.0168 KRW 223,922,871.3518 GRS 627.0000 KRW 515.0000 KRW 760.0000 KRW 526.0000 KRW
2019-03-11 558.6673 KRW 472,577,648.8785 GRS 284.0000 KRW 266.0000 KRW 856.0000 KRW 636.0000 KRW
2019-03-10 279.4237 KRW 9,256,144.5965 GRS 271.0000 KRW 266.0000 KRW 294.0000 KRW 285.0000 KRW
2019-03-09 267.0395 KRW 3,944,486.8877 GRS 266.0000 KRW 261.0000 KRW 274.0000 KRW 271.0000 KRW
2019-03-08 265.4609 KRW 4,645,087.8545 GRS 269.0000 KRW 260.0000 KRW 271.0000 KRW 265.0000 KRW
2019-03-07 268.9886 KRW 5,972,067.9475 GRS 265.0000 KRW 262.0000 KRW 276.0000 KRW 269.0000 KRW
2019-03-06 269.2603 KRW 6,962,499.7079 GRS 270.0000 KRW 261.0000 KRW 280.0000 KRW 265.0000 KRW
2019-03-05 283.0096 KRW 10,649,122.1803 GRS 254.0000 KRW 247.0000 KRW 302.0000 KRW 266.0000 KRW
2019-03-04 249.8061 KRW 2,184,192.4983 GRS 255.0000 KRW 242.0000 KRW 258.0000 KRW 253.0000 KRW
2019-03-03 259.7063 KRW 1,524,105.0756 GRS 258.0000 KRW 254.0000 KRW 265.0000 KRW 256.0000 KRW
2019-03-02 257.2377 KRW 1,612,575.2052 GRS 261.0000 KRW 252.0000 KRW 262.0000 KRW 259.0000 KRW
2019-03-01 257.0041 KRW 1,619,345.9790 GRS 256.0000 KRW 253.0000 KRW 263.0000 KRW 261.0000 KRW
2019-02-28 254.5169 KRW 2,654,594.2971 GRS 256.0000 KRW 250.0000 KRW 261.0000 KRW 254.0000 KRW
2019-02-27 259.0652 KRW 3,304,224.7240 GRS 258.0000 KRW 251.0000 KRW 267.0000 KRW 257.0000 KRW
2019-02-26 254.9951 KRW 3,593,161.9040 GRS 252.0000 KRW 245.0000 KRW 263.0000 KRW 258.0000 KRW
2019-02-25 247.2584 KRW 3,772,867.6718 GRS 240.0000 KRW 239.0000 KRW 256.0000 KRW 251.0000 KRW
2019-02-24 265.4405 KRW 11,512,209.7350 GRS 272.0000 KRW 236.0000 KRW 283.0000 KRW 243.0000 KRW
2019-02-23 267.5379 KRW 4,953,440.6480 GRS 262.0000 KRW 261.0000 KRW 275.0000 KRW 269.0000 KRW
2019-02-22 260.1753 KRW 1,342,529.2451 GRS 261.0000 KRW 256.0000 KRW 264.0000 KRW 264.0000 KRW