Identifier on Bithumb: KRW-REZ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
18.9056 KRW |
25,570,522.8414 REZ |
19.3700 KRW |
18.2000 KRW |
19.5000 KRW |
18.2200 KRW |
| 2025-10-15 |
19.0512 KRW |
10,009,039.3592 REZ |
19.3000 KRW |
18.5800 KRW |
19.4400 KRW |
18.8700 KRW |
| 2025-10-14 |
20.0286 KRW |
21,299,599.3887 REZ |
19.1200 KRW |
18.9800 KRW |
21.0000 KRW |
19.7000 KRW |
| 2025-10-13 |
18.8566 KRW |
12,289,813.9919 REZ |
18.3500 KRW |
18.2600 KRW |
19.6800 KRW |
19.1200 KRW |
| 2025-10-12 |
19.1917 KRW |
49,290,799.0988 REZ |
16.9400 KRW |
16.9400 KRW |
21.1700 KRW |
19.8100 KRW |
| 2025-10-11 |
15.5049 KRW |
20,757,354.3669 REZ |
16.1700 KRW |
14.3500 KRW |
16.4900 KRW |
14.7300 KRW |
| 2025-10-10 |
19.4794 KRW |
92,019,379.8325 REZ |
22.3500 KRW |
11.0000 KRW |
22.4500 KRW |
16.8000 KRW |
| 2025-10-09 |
22.2352 KRW |
57,772,593.9096 REZ |
20.9700 KRW |
20.9700 KRW |
23.4600 KRW |
22.9300 KRW |
| 2025-10-08 |
20.2285 KRW |
3,820,839.2062 REZ |
20.4600 KRW |
19.9600 KRW |
20.6100 KRW |
19.9600 KRW |
| 2025-10-07 |
20.4098 KRW |
19,745,112.0287 REZ |
20.6500 KRW |
19.7300 KRW |
21.2800 KRW |
20.6800 KRW |
| 2025-10-06 |
19.9352 KRW |
23,882,963.8953 REZ |
19.7900 KRW |
19.5600 KRW |
20.5500 KRW |
19.7800 KRW |
| 2025-10-05 |
18.4201 KRW |
5,208,433.2340 REZ |
18.9500 KRW |
17.9900 KRW |
19.0800 KRW |
18.1200 KRW |
| 2025-10-04 |
17.2770 KRW |
10,833,410.7321 REZ |
17.3200 KRW |
16.8900 KRW |
17.7800 KRW |
17.2900 KRW |
| 2025-10-03 |
17.4504 KRW |
3,094,000.0087 REZ |
17.3200 KRW |
17.2800 KRW |
17.7800 KRW |
17.5600 KRW |
| 2025-10-02 |
17.5692 KRW |
4,235,376.8848 REZ |
16.9200 KRW |
16.8300 KRW |
18.1400 KRW |
17.8000 KRW |
| 2025-10-01 |
17.3311 KRW |
5,007,003.8256 REZ |
17.0400 KRW |
16.8500 KRW |
17.8900 KRW |
16.8500 KRW |
| 2025-09-30 |
15.9225 KRW |
3,765,660.5502 REZ |
15.9000 KRW |
15.6800 KRW |
16.3100 KRW |
15.7600 KRW |
| 2025-09-29 |
17.0778 KRW |
3,296,710.4759 REZ |
17.3600 KRW |
16.6600 KRW |
17.5500 KRW |
16.9200 KRW |
| 2025-09-28 |
17.1759 KRW |
8,348,725.2438 REZ |
16.1400 KRW |
16.1300 KRW |
17.8100 KRW |
17.1800 KRW |
| 2025-09-27 |
16.3619 KRW |
221,524.7403 REZ |
16.4400 KRW |
16.2300 KRW |
16.5700 KRW |
16.2300 KRW |
| 2025-09-26 |
16.1842 KRW |
1,871,326.3203 REZ |
16.1800 KRW |
16.0400 KRW |
16.3500 KRW |
16.1900 KRW |
| 2025-09-25 |
15.8522 KRW |
11,062,427.9393 REZ |
16.2900 KRW |
15.5400 KRW |
16.2900 KRW |
15.6300 KRW |
| 2025-09-24 |
17.9734 KRW |
18,804,181.8417 REZ |
17.5600 KRW |
17.0400 KRW |
18.7600 KRW |
17.0500 KRW |
| 2025-09-23 |
16.0770 KRW |
4,831,712.8127 REZ |
15.8600 KRW |
15.7600 KRW |
16.2600 KRW |
16.2600 KRW |
| 2025-09-22 |
15.9899 KRW |
3,932,958.5488 REZ |
16.0700 KRW |
15.7700 KRW |
16.1100 KRW |
15.8400 KRW |
| 2025-09-21 |
18.6453 KRW |
41,372,984.0422 REZ |
17.7300 KRW |
17.6800 KRW |
19.5600 KRW |
18.8000 KRW |
| 2025-09-20 |
17.2823 KRW |
1,712,854.0521 REZ |
17.2100 KRW |
17.0700 KRW |
17.3600 KRW |
17.2200 KRW |
| 2025-09-19 |
17.1369 KRW |
1,753,496.1959 REZ |
17.3600 KRW |
17.0000 KRW |
17.3600 KRW |
17.2000 KRW |
| 2025-09-18 |
18.0035 KRW |
16,313,779.5902 REZ |
18.0000 KRW |
17.7800 KRW |
18.3500 KRW |
18.1200 KRW |
| 2025-09-17 |
16.7393 KRW |
7,633,147.9788 REZ |
16.1600 KRW |
15.9200 KRW |
17.3200 KRW |
17.1000 KRW |
| 2025-09-16 |
16.2476 KRW |
5,255,270.9954 REZ |
15.9500 KRW |
15.9500 KRW |
16.6100 KRW |
16.3800 KRW |
| 2025-09-15 |
15.5453 KRW |
2,617,651.3158 REZ |
15.7900 KRW |
15.4400 KRW |
15.8800 KRW |
15.8000 KRW |
| 2025-09-14 |
16.6001 KRW |
1,351,691.8103 REZ |
16.2900 KRW |
16.2000 KRW |
16.7900 KRW |
16.7700 KRW |
| 2025-09-13 |
17.2765 KRW |
3,539,698.1599 REZ |
17.1400 KRW |
16.8800 KRW |
17.6700 KRW |
17.4800 KRW |
| 2025-09-12 |
16.7338 KRW |
11,508,519.9315 REZ |
16.5100 KRW |
16.4400 KRW |
16.9500 KRW |
16.7200 KRW |
| 2025-09-11 |
16.1548 KRW |
1,524,919.8807 REZ |
16.0900 KRW |
16.0100 KRW |
16.5000 KRW |
16.5000 KRW |
| 2025-09-10 |
16.0538 KRW |
2,220,050.8998 REZ |
16.0600 KRW |
15.6600 KRW |
16.2100 KRW |
16.0700 KRW |
| 2025-09-09 |
15.8626 KRW |
2,251,078.1735 REZ |
16.1500 KRW |
15.7800 KRW |
16.1500 KRW |
15.8000 KRW |
| 2025-09-08 |
16.3131 KRW |
802,405.9058 REZ |
16.3700 KRW |
16.1300 KRW |
16.4600 KRW |
16.3400 KRW |
| 2025-09-07 |
15.6136 KRW |
1,807,941.7886 REZ |
15.7300 KRW |
15.5700 KRW |
15.7400 KRW |
15.7300 KRW |
| 2025-09-06 |
15.4526 KRW |
354,483.5366 REZ |
15.4400 KRW |
15.3500 KRW |
15.6000 KRW |
15.5600 KRW |
| 2025-09-05 |
15.6283 KRW |
1,044,994.1925 REZ |
15.5400 KRW |
15.5000 KRW |
15.8800 KRW |
15.5500 KRW |
| 2025-09-04 |
15.2463 KRW |
1,632,683.0492 REZ |
15.4000 KRW |
15.1000 KRW |
15.4100 KRW |
15.3800 KRW |
| 2025-09-03 |
16.3010 KRW |
490,628.7833 REZ |
16.3700 KRW |
16.2100 KRW |
16.3700 KRW |
16.3000 KRW |
| 2025-09-02 |
16.1421 KRW |
2,145,320.5168 REZ |
16.4000 KRW |
15.9600 KRW |
16.8000 KRW |
16.4300 KRW |
| 2025-09-01 |
16.0703 KRW |
10,222,598.3397 REZ |
16.4900 KRW |
15.6200 KRW |
18.0000 KRW |
15.8800 KRW |
| 2025-08-31 |
17.1634 KRW |
307,119.7599 REZ |
17.0800 KRW |
16.8200 KRW |
17.3300 KRW |
16.8400 KRW |
| 2025-08-30 |
17.4692 KRW |
1,096,923.2152 REZ |
17.5900 KRW |
17.2000 KRW |
17.7800 KRW |
17.3700 KRW |
| 2025-08-29 |
17.0255 KRW |
2,303,083.2588 REZ |
17.1100 KRW |
16.6900 KRW |
17.2900 KRW |
17.1700 KRW |
| 2025-08-28 |
17.5993 KRW |
2,293,495.5723 REZ |
17.7500 KRW |
17.2500 KRW |
17.8600 KRW |
17.7700 KRW |