Identifier on Bithumb: KRW-RESOLV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
114.9232 KRW |
14,629,546.6014 RESOLV |
112.0000 KRW |
109.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2025-12-04 |
111.4688 KRW |
3,881,637.5634 RESOLV |
112.0000 KRW |
109.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2025-12-03 |
115.0069 KRW |
9,273,289.7256 RESOLV |
108.0000 KRW |
108.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-12-02 |
112.0220 KRW |
8,684,011.3432 RESOLV |
112.0000 KRW |
109.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2025-12-01 |
119.2207 KRW |
19,209,652.9541 RESOLV |
114.0000 KRW |
112.0000 KRW |
124.0000 KRW |
119.0000 KRW |
| 2025-11-30 |
113.7006 KRW |
3,947,424.0291 RESOLV |
112.0000 KRW |
111.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-11-29 |
119.2620 KRW |
6,033,458.0472 RESOLV |
123.0000 KRW |
116.0000 KRW |
124.0000 KRW |
119.0000 KRW |
| 2025-11-28 |
125.9927 KRW |
9,468,393.7715 RESOLV |
125.0000 KRW |
121.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2025-11-27 |
137.9056 KRW |
7,542,734.6221 RESOLV |
138.0000 KRW |
134.0000 KRW |
142.0000 KRW |
138.0000 KRW |
| 2025-11-26 |
155.6342 KRW |
19,247,464.9550 RESOLV |
156.0000 KRW |
146.0000 KRW |
166.0000 KRW |
147.0000 KRW |
| 2025-11-25 |
205.9928 KRW |
12,824,712.1092 RESOLV |
202.0000 KRW |
198.0000 KRW |
214.0000 KRW |
204.0000 KRW |
| 2025-11-24 |
217.5897 KRW |
15,791,311.4042 RESOLV |
210.0000 KRW |
207.0000 KRW |
230.0000 KRW |
221.0000 KRW |
| 2025-11-23 |
190.5251 KRW |
4,262,514.6141 RESOLV |
184.0000 KRW |
183.0000 KRW |
195.0000 KRW |
191.0000 KRW |
| 2025-11-22 |
187.5301 KRW |
7,129,084.5798 RESOLV |
182.0000 KRW |
178.0000 KRW |
197.0000 KRW |
196.0000 KRW |
| 2025-11-21 |
186.8881 KRW |
9,719,397.5681 RESOLV |
190.0000 KRW |
181.0000 KRW |
193.0000 KRW |
188.0000 KRW |
| 2025-11-20 |
188.3602 KRW |
15,573,677.0545 RESOLV |
195.0000 KRW |
180.0000 KRW |
197.0000 KRW |
190.0000 KRW |
| 2025-11-19 |
189.2123 KRW |
15,738,008.3818 RESOLV |
193.0000 KRW |
182.0000 KRW |
197.0000 KRW |
183.0000 KRW |
| 2025-11-18 |
215.2008 KRW |
31,921,618.6309 RESOLV |
216.0000 KRW |
203.0000 KRW |
228.0000 KRW |
214.0000 KRW |
| 2025-11-17 |
281.0629 KRW |
23,324,209.4760 RESOLV |
274.0000 KRW |
265.0000 KRW |
297.0000 KRW |
274.0000 KRW |
| 2025-11-16 |
293.9673 KRW |
43,121,163.8438 RESOLV |
282.0000 KRW |
265.0000 KRW |
328.0000 KRW |
291.0000 KRW |
| 2025-11-15 |
192.9956 KRW |
12,324,831.3299 RESOLV |
203.0000 KRW |
184.0000 KRW |
204.0000 KRW |
196.0000 KRW |
| 2025-11-14 |
220.2862 KRW |
13,334,592.1827 RESOLV |
218.0000 KRW |
211.0000 KRW |
226.0000 KRW |
212.0000 KRW |
| 2025-11-13 |
222.6682 KRW |
49,793,549.7324 RESOLV |
208.0000 KRW |
201.0000 KRW |
243.0000 KRW |
230.0000 KRW |
| 2025-11-12 |
181.7114 KRW |
14,854,096.9892 RESOLV |
191.0000 KRW |
172.0000 KRW |
192.0000 KRW |
186.0000 KRW |
| 2025-11-11 |
212.3029 KRW |
20,231,114.2244 RESOLV |
224.0000 KRW |
192.0000 KRW |
229.0000 KRW |
207.0000 KRW |
| 2025-11-10 |
157.6307 KRW |
5,162,818.6577 RESOLV |
159.0000 KRW |
154.0000 KRW |
167.0000 KRW |
167.0000 KRW |
| 2025-11-09 |
167.6344 KRW |
13,739,558.3143 RESOLV |
167.0000 KRW |
160.0000 KRW |
179.0000 KRW |
174.0000 KRW |
| 2025-11-08 |
134.3876 KRW |
16,471,910.3835 RESOLV |
134.0000 KRW |
129.0000 KRW |
142.0000 KRW |
137.0000 KRW |
| 2025-11-07 |
122.6024 KRW |
28,887,514.5174 RESOLV |
122.0000 KRW |
114.0000 KRW |
132.0000 KRW |
126.0000 KRW |
| 2025-11-06 |
108.3088 KRW |
29,496,073.8957 RESOLV |
121.0000 KRW |
98.0400 KRW |
121.0000 KRW |
110.0000 KRW |
| 2025-11-05 |
78.9902 KRW |
13,808,670.2886 RESOLV |
80.8100 KRW |
76.2000 KRW |
82.9300 KRW |
81.4400 KRW |
| 2025-11-04 |
63.7754 KRW |
2,069,404.2483 RESOLV |
66.9000 KRW |
62.0500 KRW |
67.5000 KRW |
63.8500 KRW |
| 2025-11-03 |
66.1379 KRW |
4,853,972.2358 RESOLV |
70.0500 KRW |
63.1000 KRW |
70.0500 KRW |
66.4800 KRW |
| 2025-11-02 |
74.2209 KRW |
1,205,831.1767 RESOLV |
74.4500 KRW |
72.6300 KRW |
75.5400 KRW |
75.2000 KRW |
| 2025-11-01 |
77.0347 KRW |
459,919.0412 RESOLV |
76.4500 KRW |
76.2800 KRW |
77.6200 KRW |
77.1300 KRW |
| 2025-10-31 |
75.5627 KRW |
459,019.2891 RESOLV |
76.5700 KRW |
74.1300 KRW |
76.8800 KRW |
75.7200 KRW |
| 2025-10-30 |
76.0723 KRW |
5,956,965.9728 RESOLV |
78.1100 KRW |
74.4000 KRW |
78.2800 KRW |
76.1000 KRW |
| 2025-10-29 |
89.1313 KRW |
22,745,889.7103 RESOLV |
86.0800 KRW |
80.0100 KRW |
108.0000 KRW |
85.5000 KRW |
| 2025-10-28 |
87.3326 KRW |
1,342,851.0669 RESOLV |
89.1700 KRW |
83.9700 KRW |
89.2300 KRW |
84.7500 KRW |
| 2025-10-27 |
88.9120 KRW |
1,373,013.3033 RESOLV |
86.8300 KRW |
86.7700 KRW |
91.0500 KRW |
88.3000 KRW |
| 2025-10-26 |
91.3255 KRW |
915,549.0645 RESOLV |
92.1500 KRW |
90.5100 KRW |
92.5300 KRW |
90.9700 KRW |
| 2025-10-25 |
88.8787 KRW |
1,194,722.9626 RESOLV |
87.6500 KRW |
86.7000 KRW |
91.7500 KRW |
90.7400 KRW |
| 2025-10-24 |
84.4900 KRW |
1,298,624.0967 RESOLV |
83.4000 KRW |
83.1000 KRW |
86.3400 KRW |
86.1700 KRW |
| 2025-10-23 |
85.5984 KRW |
211,753.8008 RESOLV |
84.9100 KRW |
84.9100 KRW |
86.6600 KRW |
85.2700 KRW |
| 2025-10-22 |
83.5363 KRW |
1,175,639.5903 RESOLV |
86.5400 KRW |
81.1800 KRW |
86.9000 KRW |
81.4300 KRW |
| 2025-10-21 |
91.2217 KRW |
2,539,334.1343 RESOLV |
92.2700 KRW |
87.6700 KRW |
93.6500 KRW |
88.4600 KRW |
| 2025-10-20 |
92.6910 KRW |
504,243.8118 RESOLV |
95.3300 KRW |
90.9800 KRW |
95.5600 KRW |
91.3300 KRW |
| 2025-10-19 |
91.8040 KRW |
594,752.5703 RESOLV |
92.8400 KRW |
90.9500 KRW |
92.8500 KRW |
91.7100 KRW |
| 2025-10-18 |
89.6240 KRW |
702,673.7873 RESOLV |
90.6500 KRW |
88.5300 KRW |
90.7000 KRW |
89.1700 KRW |
| 2025-10-17 |
90.3796 KRW |
2,237,011.3090 RESOLV |
90.6600 KRW |
88.8300 KRW |
92.0800 KRW |
90.5000 KRW |