Identifier on Bithumb: KRW-REZ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
17.2736 KRW |
1,894,758.9158 REZ |
17.2800 KRW |
16.9100 KRW |
17.5900 KRW |
16.9400 KRW |
| 2025-08-26 |
17.5236 KRW |
308,661.6986 REZ |
17.3500 KRW |
17.1700 KRW |
17.6900 KRW |
17.6900 KRW |
| 2025-08-25 |
17.2668 KRW |
4,883,787.8479 REZ |
18.1600 KRW |
16.7700 KRW |
18.1900 KRW |
16.9700 KRW |
| 2025-08-24 |
19.1629 KRW |
3,808,586.7021 REZ |
19.0800 KRW |
18.9100 KRW |
19.8900 KRW |
19.2100 KRW |
| 2025-08-23 |
20.0289 KRW |
433,639.5512 REZ |
19.6200 KRW |
19.5600 KRW |
20.1800 KRW |
19.9600 KRW |
| 2025-08-22 |
18.9847 KRW |
11,084,081.5748 REZ |
18.7500 KRW |
18.6500 KRW |
19.8600 KRW |
19.8600 KRW |
| 2025-08-21 |
17.8549 KRW |
1,542,333.9109 REZ |
17.9100 KRW |
17.6400 KRW |
18.0300 KRW |
18.0200 KRW |
| 2025-08-20 |
18.7597 KRW |
4,357,509.8233 REZ |
18.8300 KRW |
18.1400 KRW |
19.0300 KRW |
18.6200 KRW |
| 2025-08-19 |
18.0659 KRW |
9,137,203.8885 REZ |
18.8700 KRW |
17.5800 KRW |
18.8900 KRW |
17.8900 KRW |
| 2025-08-18 |
18.3092 KRW |
1,533,021.5128 REZ |
18.2900 KRW |
18.0000 KRW |
18.4500 KRW |
18.4100 KRW |
| 2025-08-17 |
19.0569 KRW |
3,470,920.7833 REZ |
19.5500 KRW |
18.8300 KRW |
19.7500 KRW |
18.9600 KRW |
| 2025-08-16 |
18.7895 KRW |
681.1017 REZ |
18.8200 KRW |
18.7700 KRW |
18.8200 KRW |
18.7700 KRW |
| 2025-08-15 |
18.5480 KRW |
3,558,104.6575 REZ |
18.6000 KRW |
18.1100 KRW |
19.0000 KRW |
18.7800 KRW |
| 2025-08-14 |
19.5000 KRW |
4,076,300.8947 REZ |
19.8600 KRW |
18.9900 KRW |
19.8700 KRW |
19.2000 KRW |
| 2025-08-13 |
20.7519 KRW |
2,360,177.3315 REZ |
20.7500 KRW |
20.5100 KRW |
21.0500 KRW |
20.8700 KRW |
| 2025-08-12 |
20.5537 KRW |
4,373,376.0561 REZ |
20.4800 KRW |
20.3200 KRW |
20.9400 KRW |
20.5900 KRW |
| 2025-08-11 |
19.6238 KRW |
11,109,314.9159 REZ |
20.2100 KRW |
18.8300 KRW |
20.7000 KRW |
19.0500 KRW |
| 2025-08-10 |
20.8998 KRW |
20,231,877.2811 REZ |
22.6800 KRW |
19.6700 KRW |
22.6800 KRW |
20.5400 KRW |
| 2025-08-09 |
20.3747 KRW |
2,050,570.2241 REZ |
20.2800 KRW |
19.9300 KRW |
20.8200 KRW |
20.5400 KRW |
| 2025-08-08 |
19.2227 KRW |
2,977,457.0816 REZ |
18.7700 KRW |
18.5800 KRW |
19.4800 KRW |
19.3800 KRW |
| 2025-08-07 |
18.7612 KRW |
8,871,388.3587 REZ |
18.7300 KRW |
18.1700 KRW |
19.0800 KRW |
19.0000 KRW |
| 2025-08-06 |
18.0083 KRW |
16,190,244.6140 REZ |
17.5200 KRW |
17.5000 KRW |
18.5400 KRW |
18.0300 KRW |
| 2025-08-05 |
17.0710 KRW |
2,125,146.1197 REZ |
17.1600 KRW |
16.6800 KRW |
17.3400 KRW |
17.1500 KRW |
| 2025-08-04 |
17.8043 KRW |
4,706,816.3785 REZ |
17.5000 KRW |
17.4200 KRW |
18.4800 KRW |
18.4800 KRW |
| 2025-08-03 |
17.0238 KRW |
1,173,721.4141 REZ |
17.0300 KRW |
16.9500 KRW |
17.0900 KRW |
17.0600 KRW |
| 2025-08-02 |
16.4493 KRW |
3,069,270.1998 REZ |
16.5400 KRW |
16.0600 KRW |
16.6700 KRW |
16.6000 KRW |
| 2025-08-01 |
17.4785 KRW |
8,768,107.1355 REZ |
18.2800 KRW |
16.8400 KRW |
18.3200 KRW |
17.3100 KRW |
| 2025-07-31 |
19.0017 KRW |
7,512,027.8055 REZ |
19.2900 KRW |
18.1200 KRW |
19.9200 KRW |
18.1200 KRW |
| 2025-07-30 |
19.5514 KRW |
10,697,704.0582 REZ |
19.5400 KRW |
18.6400 KRW |
20.1800 KRW |
19.7800 KRW |
| 2025-07-29 |
19.1965 KRW |
10,907,125.5185 REZ |
18.8400 KRW |
18.6000 KRW |
20.1600 KRW |
19.3900 KRW |
| 2025-07-28 |
18.7183 KRW |
4,369,343.7339 REZ |
19.1000 KRW |
18.1100 KRW |
19.3400 KRW |
18.1200 KRW |
| 2025-07-27 |
20.0016 KRW |
14,204,898.9256 REZ |
19.9000 KRW |
19.5900 KRW |
20.8500 KRW |
20.8500 KRW |
| 2025-07-26 |
17.8182 KRW |
4,527,242.0620 REZ |
17.5400 KRW |
17.4000 KRW |
18.0500 KRW |
17.7500 KRW |
| 2025-07-25 |
17.0454 KRW |
5,158,613.4901 REZ |
16.7600 KRW |
16.4700 KRW |
17.5300 KRW |
17.4500 KRW |
| 2025-07-24 |
17.3265 KRW |
9,683,533.1660 REZ |
17.6700 KRW |
16.9800 KRW |
17.8400 KRW |
17.2600 KRW |