Identifier on Bithumb: KRW-RESOLV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
210.9763 KRW |
3,333,618.2031 RESOLV |
209.0000 KRW |
206.0000 KRW |
216.0000 KRW |
212.0000 KRW |
| 2025-08-26 |
215.5749 KRW |
4,921,706.2780 RESOLV |
221.0000 KRW |
211.0000 KRW |
221.0000 KRW |
213.0000 KRW |
| 2025-08-25 |
202.3405 KRW |
1,506,806.4722 RESOLV |
207.0000 KRW |
197.0000 KRW |
208.0000 KRW |
199.0000 KRW |
| 2025-08-24 |
215.2633 KRW |
2,076,072.4181 RESOLV |
213.0000 KRW |
208.0000 KRW |
222.0000 KRW |
211.0000 KRW |
| 2025-08-23 |
221.3123 KRW |
579,485.2017 RESOLV |
220.0000 KRW |
219.0000 KRW |
224.0000 KRW |
221.0000 KRW |
| 2025-08-22 |
224.4421 KRW |
1,281,087.9657 RESOLV |
220.0000 KRW |
220.0000 KRW |
228.0000 KRW |
227.0000 KRW |
| 2025-08-21 |
211.0263 KRW |
637,906.8676 RESOLV |
211.0000 KRW |
209.0000 KRW |
216.0000 KRW |
214.0000 KRW |
| 2025-08-20 |
214.1994 KRW |
1,137,958.8197 RESOLV |
213.0000 KRW |
210.0000 KRW |
216.0000 KRW |
216.0000 KRW |
| 2025-08-19 |
217.8915 KRW |
1,250,337.6120 RESOLV |
219.0000 KRW |
212.0000 KRW |
222.0000 KRW |
216.0000 KRW |
| 2025-08-18 |
238.1072 KRW |
990,296.2717 RESOLV |
242.0000 KRW |
233.0000 KRW |
242.0000 KRW |
235.0000 KRW |
| 2025-08-17 |
236.4694 KRW |
841,695.6054 RESOLV |
236.0000 KRW |
232.0000 KRW |
241.0000 KRW |
233.0000 KRW |
| 2025-08-16 |
231.5030 KRW |
110,719.3115 RESOLV |
229.0000 KRW |
229.0000 KRW |
233.0000 KRW |
231.0000 KRW |
| 2025-08-15 |
228.2141 KRW |
1,107,068.3573 RESOLV |
233.0000 KRW |
224.0000 KRW |
233.0000 KRW |
231.0000 KRW |
| 2025-08-14 |
232.2120 KRW |
2,055,594.4829 RESOLV |
238.0000 KRW |
225.0000 KRW |
239.0000 KRW |
232.0000 KRW |
| 2025-08-13 |
257.6769 KRW |
1,033,014.1061 RESOLV |
261.0000 KRW |
252.0000 KRW |
268.0000 KRW |
256.0000 KRW |
| 2025-08-12 |
258.0088 KRW |
812,691.2328 RESOLV |
256.0000 KRW |
255.0000 KRW |
264.0000 KRW |
258.0000 KRW |
| 2025-08-11 |
264.8115 KRW |
3,203,978.2665 RESOLV |
253.0000 KRW |
251.0000 KRW |
274.0000 KRW |
257.0000 KRW |
| 2025-08-10 |
253.8659 KRW |
1,598,381.6358 RESOLV |
250.0000 KRW |
249.0000 KRW |
258.0000 KRW |
256.0000 KRW |
| 2025-08-09 |
262.7786 KRW |
1,943,624.1644 RESOLV |
263.0000 KRW |
260.0000 KRW |
269.0000 KRW |
260.0000 KRW |
| 2025-08-08 |
240.7598 KRW |
1,319,961.1768 RESOLV |
236.0000 KRW |
231.0000 KRW |
251.0000 KRW |
245.0000 KRW |
| 2025-08-07 |
243.5834 KRW |
1,355,131.8555 RESOLV |
241.0000 KRW |
236.0000 KRW |
248.0000 KRW |
242.0000 KRW |
| 2025-08-06 |
235.3047 KRW |
2,264,459.1747 RESOLV |
239.0000 KRW |
232.0000 KRW |
239.0000 KRW |
236.0000 KRW |
| 2025-08-05 |
240.7885 KRW |
1,306,346.0269 RESOLV |
242.0000 KRW |
236.0000 KRW |
247.0000 KRW |
246.0000 KRW |
| 2025-08-04 |
263.1191 KRW |
3,094,705.9846 RESOLV |
259.0000 KRW |
255.0000 KRW |
274.0000 KRW |
267.0000 KRW |
| 2025-08-03 |
250.6181 KRW |
1,210,225.8619 RESOLV |
248.0000 KRW |
246.0000 KRW |
259.0000 KRW |
251.0000 KRW |
| 2025-08-02 |
230.1699 KRW |
1,995,355.6857 RESOLV |
231.0000 KRW |
222.0000 KRW |
237.0000 KRW |
236.0000 KRW |
| 2025-08-01 |
248.3556 KRW |
3,658,172.5918 RESOLV |
258.0000 KRW |
236.0000 KRW |
260.0000 KRW |
243.0000 KRW |
| 2025-07-31 |
256.4514 KRW |
5,120,703.3841 RESOLV |
269.0000 KRW |
246.0000 KRW |
280.0000 KRW |
248.0000 KRW |
| 2025-07-30 |
267.9652 KRW |
5,208,886.2582 RESOLV |
264.0000 KRW |
258.0000 KRW |
281.0000 KRW |
271.0000 KRW |
| 2025-07-29 |
290.1656 KRW |
4,736,988.6619 RESOLV |
301.0000 KRW |
278.0000 KRW |
303.0000 KRW |
288.0000 KRW |
| 2025-07-28 |
289.3269 KRW |
4,448,430.5081 RESOLV |
293.0000 KRW |
279.0000 KRW |
300.0000 KRW |
288.0000 KRW |
| 2025-07-27 |
296.8171 KRW |
7,868,000.7396 RESOLV |
299.0000 KRW |
278.0000 KRW |
313.0000 KRW |
296.0000 KRW |
| 2025-07-26 |
267.5318 KRW |
3,602,615.3632 RESOLV |
262.0000 KRW |
259.0000 KRW |
275.0000 KRW |
272.0000 KRW |
| 2025-07-25 |
257.3964 KRW |
6,648,052.2300 RESOLV |
266.0000 KRW |
247.0000 KRW |
267.0000 KRW |
258.0000 KRW |
| 2025-07-24 |
252.3427 KRW |
6,403,816.5903 RESOLV |
261.0000 KRW |
236.0000 KRW |
268.0000 KRW |
253.0000 KRW |
| 2025-07-23 |
295.2909 KRW |
19,666,489.1712 RESOLV |
298.0000 KRW |
264.0000 KRW |
324.0000 KRW |
280.0000 KRW |
| 2025-07-22 |
253.4877 KRW |
9,201,990.0090 RESOLV |
263.0000 KRW |
240.0000 KRW |
265.0000 KRW |
261.0000 KRW |
| 2025-07-21 |
250.8866 KRW |
13,518,498.4950 RESOLV |
238.0000 KRW |
231.0000 KRW |
271.0000 KRW |
254.0000 KRW |
| 2025-07-20 |
223.0317 KRW |
7,667,761.9641 RESOLV |
210.0000 KRW |
210.0000 KRW |
230.0000 KRW |
224.0000 KRW |
| 2025-07-19 |
205.4589 KRW |
1,954,787.0561 RESOLV |
203.0000 KRW |
203.0000 KRW |
208.0000 KRW |
206.0000 KRW |