Identifier on Bithumb: KRW-RESOLV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
93.4258 KRW |
23,431,338.7798 RESOLV |
86.5100 KRW |
85.7000 KRW |
96.0800 KRW |
95.5700 KRW |
| 2026-03-04 |
86.8675 KRW |
410,437.3002 RESOLV |
86.5100 KRW |
85.7000 KRW |
88.0000 KRW |
85.8500 KRW |
| 2026-03-03 |
87.9527 KRW |
2,306,717.3450 RESOLV |
87.8300 KRW |
86.7600 KRW |
89.6800 KRW |
89.2800 KRW |
| 2026-03-02 |
85.7067 KRW |
2,478,196.4208 RESOLV |
85.9300 KRW |
83.8600 KRW |
87.2800 KRW |
84.1400 KRW |
| 2026-03-01 |
84.9604 KRW |
1,013,283.6228 RESOLV |
85.9500 KRW |
83.9000 KRW |
86.0500 KRW |
84.3600 KRW |
| 2026-02-28 |
87.0453 KRW |
1,707,043.8506 RESOLV |
86.3900 KRW |
85.3600 KRW |
88.3600 KRW |
86.7000 KRW |
| 2026-02-27 |
87.1304 KRW |
4,791,778.9912 RESOLV |
86.1400 KRW |
85.0400 KRW |
89.6100 KRW |
87.9600 KRW |
| 2026-02-26 |
91.8863 KRW |
3,959,041.3513 RESOLV |
90.3900 KRW |
90.2500 KRW |
93.2800 KRW |
90.5300 KRW |
| 2026-02-25 |
92.6575 KRW |
8,174,060.0596 RESOLV |
97.2800 KRW |
88.6600 KRW |
97.9600 KRW |
91.9400 KRW |
| 2026-02-24 |
98.7848 KRW |
5,424,021.8489 RESOLV |
101.0000 KRW |
95.9800 KRW |
102.0000 KRW |
97.0800 KRW |
| 2026-02-23 |
95.8164 KRW |
1,497,842.6140 RESOLV |
95.4300 KRW |
95.2600 KRW |
96.3700 KRW |
95.8800 KRW |
| 2026-02-22 |
95.2971 KRW |
558,162.0031 RESOLV |
95.2700 KRW |
94.9200 KRW |
95.7700 KRW |
95.4600 KRW |
| 2026-02-21 |
96.0479 KRW |
932,386.5030 RESOLV |
95.7900 KRW |
95.3200 KRW |
96.5000 KRW |
95.8000 KRW |
| 2026-02-20 |
95.9167 KRW |
1,538,836.4429 RESOLV |
96.0000 KRW |
95.5600 KRW |
96.8000 KRW |
96.1200 KRW |
| 2026-02-19 |
85.0073 KRW |
1,229,368.8115 RESOLV |
85.9200 KRW |
83.3500 KRW |
86.2800 KRW |
83.3500 KRW |
| 2026-02-18 |
90.8177 KRW |
1,431,423.5667 RESOLV |
92.0400 KRW |
89.1100 KRW |
92.7900 KRW |
89.8500 KRW |
| 2026-02-17 |
93.3476 KRW |
4,653,002.9789 RESOLV |
92.5700 KRW |
91.2400 KRW |
95.9900 KRW |
92.0000 KRW |
| 2026-02-16 |
90.7503 KRW |
4,870,138.5382 RESOLV |
89.6400 KRW |
88.3500 KRW |
93.2900 KRW |
90.4700 KRW |
| 2026-02-15 |
89.8053 KRW |
4,958,604.7542 RESOLV |
91.4100 KRW |
86.8400 KRW |
92.2400 KRW |
87.8500 KRW |
| 2026-02-14 |
92.2634 KRW |
4,631,712.6004 RESOLV |
92.4400 KRW |
91.4000 KRW |
93.0700 KRW |
92.8800 KRW |
| 2026-02-13 |
91.0832 KRW |
8,454,277.7699 RESOLV |
91.3700 KRW |
89.6800 KRW |
92.2900 KRW |
90.8100 KRW |
| 2026-02-12 |
90.9130 KRW |
14,209,263.4478 RESOLV |
89.4800 KRW |
88.4700 KRW |
93.9800 KRW |
92.4000 KRW |
| 2026-02-11 |
97.2428 KRW |
48,481,274.3501 RESOLV |
108.0000 KRW |
91.5000 KRW |
108.0000 KRW |
93.5700 KRW |
| 2026-02-10 |
90.4825 KRW |
3,824,667.8127 RESOLV |
91.5800 KRW |
89.5000 KRW |
91.7000 KRW |
90.1500 KRW |
| 2026-02-09 |
96.9236 KRW |
24,492,049.7446 RESOLV |
95.8900 KRW |
94.2000 KRW |
99.3000 KRW |
95.6500 KRW |
| 2026-02-08 |
111.5203 KRW |
4,127,836.9931 RESOLV |
109.0000 KRW |
109.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2026-02-07 |
112.4333 KRW |
2,885,139.0711 RESOLV |
112.0000 KRW |
111.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2026-02-06 |
115.0402 KRW |
2,423,179.7584 RESOLV |
115.0000 KRW |
114.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2026-02-05 |
116.3946 KRW |
3,058,575.1286 RESOLV |
118.0000 KRW |
115.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2026-02-04 |
118.9006 KRW |
3,145,822.8908 RESOLV |
118.0000 KRW |
117.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2026-02-03 |
117.5127 KRW |
3,791,028.7746 RESOLV |
117.0000 KRW |
114.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2026-02-02 |
122.1814 KRW |
12,104,532.9474 RESOLV |
117.0000 KRW |
116.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2026-02-01 |
116.2362 KRW |
2,676,255.0814 RESOLV |
118.0000 KRW |
114.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2026-01-31 |
121.0323 KRW |
15,502,000.5531 RESOLV |
119.0000 KRW |
114.0000 KRW |
128.0000 KRW |
118.0000 KRW |
| 2026-01-30 |
116.8174 KRW |
12,520,507.3074 RESOLV |
116.0000 KRW |
113.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2026-01-29 |
122.3043 KRW |
8,697,572.2193 RESOLV |
125.0000 KRW |
119.0000 KRW |
127.0000 KRW |
120.0000 KRW |
| 2026-01-28 |
146.5663 KRW |
18,927,011.6852 RESOLV |
168.0000 KRW |
132.0000 KRW |
169.0000 KRW |
132.0000 KRW |
| 2026-01-27 |
182.5412 KRW |
25,578,509.3129 RESOLV |
167.0000 KRW |
167.0000 KRW |
195.0000 KRW |
180.0000 KRW |
| 2026-01-26 |
189.6389 KRW |
12,160,895.0533 RESOLV |
191.0000 KRW |
179.0000 KRW |
196.0000 KRW |
190.0000 KRW |
| 2026-01-25 |
147.5985 KRW |
3,046,938.6232 RESOLV |
146.0000 KRW |
145.0000 KRW |
151.0000 KRW |
149.0000 KRW |
| 2026-01-24 |
147.7153 KRW |
4,828,520.8307 RESOLV |
147.0000 KRW |
144.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2026-01-23 |
150.6139 KRW |
8,102,292.1626 RESOLV |
150.0000 KRW |
142.0000 KRW |
160.0000 KRW |
147.0000 KRW |
| 2026-01-22 |
150.1911 KRW |
9,032,698.6029 RESOLV |
142.0000 KRW |
141.0000 KRW |
157.0000 KRW |
151.0000 KRW |
| 2026-01-21 |
143.9128 KRW |
7,802,676.7315 RESOLV |
142.0000 KRW |
140.0000 KRW |
147.0000 KRW |
147.0000 KRW |
| 2026-01-20 |
154.6214 KRW |
28,410,815.7934 RESOLV |
152.0000 KRW |
140.0000 KRW |
164.0000 KRW |
155.0000 KRW |
| 2026-01-19 |
145.6825 KRW |
22,289,032.4737 RESOLV |
135.0000 KRW |
130.0000 KRW |
156.0000 KRW |
148.0000 KRW |
| 2026-01-18 |
115.9409 KRW |
496,875.6167 RESOLV |
115.0000 KRW |
114.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2026-01-17 |
115.9312 KRW |
265,603.7852 RESOLV |
116.0000 KRW |
115.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2026-01-16 |
116.7525 KRW |
385,694.2266 RESOLV |
117.0000 KRW |
115.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2026-01-15 |
115.2450 KRW |
2,154,268.4624 RESOLV |
115.0000 KRW |
113.0000 KRW |
118.0000 KRW |
115.0000 KRW |