Identifier on Bithumb: KRW-RESOLV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
100.1098 KRW |
3,361,991.9386 RESOLV |
103.0000 KRW |
97.7300 KRW |
104.0000 KRW |
98.4800 KRW |
| 2025-10-15 |
104.5925 KRW |
1,941,433.1848 RESOLV |
105.0000 KRW |
104.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-10-14 |
107.4728 KRW |
327,145.4270 RESOLV |
106.0000 KRW |
105.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-10-13 |
110.2591 KRW |
1,059,189.5417 RESOLV |
106.0000 KRW |
106.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-10-12 |
107.6104 KRW |
3,263,062.1830 RESOLV |
104.0000 KRW |
104.0000 KRW |
110.0000 KRW |
105.0000 KRW |
| 2025-10-11 |
102.3162 KRW |
1,713,559.3244 RESOLV |
101.0000 KRW |
97.3400 KRW |
108.0000 KRW |
101.0000 KRW |
| 2025-10-10 |
119.8463 KRW |
6,807,692.8770 RESOLV |
145.0000 KRW |
63.0100 KRW |
145.0000 KRW |
94.6500 KRW |
| 2025-10-09 |
143.8192 KRW |
981,007.4454 RESOLV |
144.0000 KRW |
142.0000 KRW |
146.0000 KRW |
142.0000 KRW |
| 2025-10-08 |
154.9121 KRW |
1,410,454.8810 RESOLV |
147.0000 KRW |
147.0000 KRW |
158.0000 KRW |
156.0000 KRW |
| 2025-10-07 |
147.5450 KRW |
2,644,210.5428 RESOLV |
151.0000 KRW |
145.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2025-10-06 |
158.9518 KRW |
604,333.0912 RESOLV |
158.0000 KRW |
158.0000 KRW |
161.0000 KRW |
158.0000 KRW |
| 2025-10-05 |
154.2188 KRW |
930,737.9264 RESOLV |
156.0000 KRW |
152.0000 KRW |
158.0000 KRW |
153.0000 KRW |
| 2025-10-04 |
155.5918 KRW |
5,679,547.4704 RESOLV |
154.0000 KRW |
151.0000 KRW |
164.0000 KRW |
153.0000 KRW |
| 2025-10-03 |
158.9109 KRW |
1,672,482.5491 RESOLV |
154.0000 KRW |
153.0000 KRW |
164.0000 KRW |
158.0000 KRW |
| 2025-10-02 |
158.6443 KRW |
1,671,637.0756 RESOLV |
153.0000 KRW |
152.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2025-10-01 |
152.4357 KRW |
1,514,667.0039 RESOLV |
151.0000 KRW |
150.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2025-09-30 |
149.0964 KRW |
3,989,155.2335 RESOLV |
148.0000 KRW |
143.0000 KRW |
154.0000 KRW |
152.0000 KRW |
| 2025-09-29 |
152.4928 KRW |
724,922.0136 RESOLV |
155.0000 KRW |
150.0000 KRW |
156.0000 KRW |
151.0000 KRW |
| 2025-09-28 |
154.0076 KRW |
391,927.2035 RESOLV |
153.0000 KRW |
152.0000 KRW |
156.0000 KRW |
153.0000 KRW |
| 2025-09-27 |
154.3418 KRW |
758,275.8475 RESOLV |
155.0000 KRW |
153.0000 KRW |
157.0000 KRW |
154.0000 KRW |
| 2025-09-26 |
156.6108 KRW |
566,001.3892 RESOLV |
158.0000 KRW |
155.0000 KRW |
160.0000 KRW |
157.0000 KRW |
| 2025-09-25 |
157.6315 KRW |
645,317.4477 RESOLV |
160.0000 KRW |
154.0000 KRW |
162.0000 KRW |
156.0000 KRW |
| 2025-09-24 |
167.1730 KRW |
786,419.7088 RESOLV |
169.0000 KRW |
164.0000 KRW |
170.0000 KRW |
164.0000 KRW |
| 2025-09-23 |
162.3063 KRW |
2,979,330.3149 RESOLV |
162.0000 KRW |
155.0000 KRW |
167.0000 KRW |
161.0000 KRW |
| 2025-09-22 |
175.7521 KRW |
2,356,074.8275 RESOLV |
179.0000 KRW |
169.0000 KRW |
181.0000 KRW |
172.0000 KRW |
| 2025-09-21 |
213.4726 KRW |
972,856.2770 RESOLV |
216.0000 KRW |
211.0000 KRW |
217.0000 KRW |
211.0000 KRW |
| 2025-09-20 |
220.0581 KRW |
1,578,394.1003 RESOLV |
217.0000 KRW |
216.0000 KRW |
225.0000 KRW |
220.0000 KRW |
| 2025-09-19 |
219.1683 KRW |
1,764,136.2425 RESOLV |
219.0000 KRW |
213.0000 KRW |
224.0000 KRW |
217.0000 KRW |
| 2025-09-18 |
220.6478 KRW |
933,445.0518 RESOLV |
214.0000 KRW |
212.0000 KRW |
226.0000 KRW |
222.0000 KRW |
| 2025-09-17 |
209.7740 KRW |
337,334.1775 RESOLV |
203.0000 KRW |
201.0000 KRW |
214.0000 KRW |
213.0000 KRW |
| 2025-09-16 |
205.5570 KRW |
128,885.1464 RESOLV |
204.0000 KRW |
204.0000 KRW |
207.0000 KRW |
207.0000 KRW |
| 2025-09-15 |
206.2226 KRW |
755,949.0095 RESOLV |
207.0000 KRW |
203.0000 KRW |
208.0000 KRW |
207.0000 KRW |
| 2025-09-14 |
217.2037 KRW |
344,724.5378 RESOLV |
215.0000 KRW |
214.0000 KRW |
220.0000 KRW |
220.0000 KRW |
| 2025-09-13 |
228.9427 KRW |
723,134.5262 RESOLV |
226.0000 KRW |
224.0000 KRW |
235.0000 KRW |
230.0000 KRW |
| 2025-09-12 |
218.6240 KRW |
716,970.7172 RESOLV |
215.0000 KRW |
214.0000 KRW |
223.0000 KRW |
219.0000 KRW |
| 2025-09-11 |
216.0703 KRW |
249,965.0330 RESOLV |
217.0000 KRW |
214.0000 KRW |
219.0000 KRW |
217.0000 KRW |
| 2025-09-10 |
219.2243 KRW |
494,701.4403 RESOLV |
225.0000 KRW |
217.0000 KRW |
225.0000 KRW |
218.0000 KRW |
| 2025-09-09 |
215.3256 KRW |
1,026,374.3987 RESOLV |
220.0000 KRW |
210.0000 KRW |
220.0000 KRW |
213.0000 KRW |
| 2025-09-08 |
230.6962 KRW |
618,172.6624 RESOLV |
230.0000 KRW |
227.0000 KRW |
235.0000 KRW |
228.0000 KRW |
| 2025-09-07 |
217.3570 KRW |
255,186.6448 RESOLV |
217.0000 KRW |
215.0000 KRW |
221.0000 KRW |
220.0000 KRW |
| 2025-09-06 |
216.9367 KRW |
777,782.4335 RESOLV |
215.0000 KRW |
214.0000 KRW |
221.0000 KRW |
218.0000 KRW |
| 2025-09-05 |
208.6185 KRW |
665,177.6223 RESOLV |
202.0000 KRW |
201.0000 KRW |
211.0000 KRW |
211.0000 KRW |
| 2025-09-04 |
197.1809 KRW |
328,026.6239 RESOLV |
198.0000 KRW |
195.0000 KRW |
200.0000 KRW |
200.0000 KRW |
| 2025-09-03 |
209.9420 KRW |
554,957.8377 RESOLV |
210.0000 KRW |
207.0000 KRW |
213.0000 KRW |
208.0000 KRW |
| 2025-09-02 |
193.4974 KRW |
339,699.4517 RESOLV |
196.0000 KRW |
191.0000 KRW |
196.0000 KRW |
196.0000 KRW |
| 2025-09-01 |
190.1392 KRW |
1,387,098.4776 RESOLV |
195.0000 KRW |
187.0000 KRW |
196.0000 KRW |
189.0000 KRW |
| 2025-08-31 |
202.3191 KRW |
589,304.0779 RESOLV |
199.0000 KRW |
199.0000 KRW |
205.0000 KRW |
202.0000 KRW |
| 2025-08-30 |
202.3824 KRW |
270,296.5653 RESOLV |
203.0000 KRW |
200.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2025-08-29 |
204.3501 KRW |
482,307.7681 RESOLV |
204.0000 KRW |
201.0000 KRW |
207.0000 KRW |
205.0000 KRW |
| 2025-08-28 |
210.6034 KRW |
388,055.4756 RESOLV |
213.0000 KRW |
208.0000 KRW |
214.0000 KRW |
211.0000 KRW |