Identifier on Bithumb: KRW-RSR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
4.9066 KRW |
5,612,622.1971 RSR |
4.9340 KRW |
4.7800 KRW |
5.0410 KRW |
4.8010 KRW |
| 2025-12-04 |
5.1243 KRW |
14,661,464.6920 RSR |
5.1740 KRW |
5.0470 KRW |
5.2420 KRW |
5.1830 KRW |
| 2025-12-03 |
5.3019 KRW |
8,406,205.3445 RSR |
5.1650 KRW |
5.1470 KRW |
5.3620 KRW |
5.3370 KRW |
| 2025-12-02 |
4.9623 KRW |
9,152,183.5272 RSR |
4.8330 KRW |
4.8330 KRW |
5.1140 KRW |
5.0160 KRW |
| 2025-12-01 |
4.4276 KRW |
3,158,089.6589 RSR |
4.5020 KRW |
4.3850 KRW |
4.5020 KRW |
4.3970 KRW |
| 2025-11-30 |
4.9440 KRW |
4,852,603.9447 RSR |
4.9370 KRW |
4.9250 KRW |
4.9710 KRW |
4.9470 KRW |
| 2025-11-29 |
5.0099 KRW |
2,620,546.5120 RSR |
5.0230 KRW |
4.9600 KRW |
5.0430 KRW |
5.0220 KRW |
| 2025-11-28 |
5.1448 KRW |
2,448,018.1956 RSR |
5.2670 KRW |
5.0510 KRW |
5.2920 KRW |
5.0710 KRW |
| 2025-11-27 |
5.2074 KRW |
797,232.4231 RSR |
5.2000 KRW |
5.1910 KRW |
5.2510 KRW |
5.2510 KRW |
| 2025-11-26 |
5.1162 KRW |
11,825,412.1460 RSR |
5.0470 KRW |
5.0100 KRW |
5.2140 KRW |
5.1540 KRW |
| 2025-11-25 |
5.1480 KRW |
1,218,172.2105 RSR |
5.0440 KRW |
5.0320 KRW |
5.1860 KRW |
5.1730 KRW |
| 2025-11-24 |
5.2768 KRW |
29,329,384.2898 RSR |
4.9640 KRW |
4.9630 KRW |
5.3860 KRW |
5.2370 KRW |
| 2025-11-23 |
4.8939 KRW |
904,242.5061 RSR |
4.8760 KRW |
4.8700 KRW |
4.9050 KRW |
4.9050 KRW |
| 2025-11-22 |
4.8481 KRW |
1,666,224.4008 RSR |
4.9150 KRW |
4.8120 KRW |
4.9150 KRW |
4.8580 KRW |
| 2025-11-21 |
4.9433 KRW |
15,878,225.4420 RSR |
5.0000 KRW |
4.8330 KRW |
5.0710 KRW |
4.9580 KRW |
| 2025-11-20 |
5.2815 KRW |
11,004,171.6853 RSR |
5.4570 KRW |
5.0580 KRW |
5.4970 KRW |
5.1840 KRW |
| 2025-11-19 |
5.3469 KRW |
9,050,218.4902 RSR |
5.5730 KRW |
5.1730 KRW |
5.6560 KRW |
5.4100 KRW |
| 2025-11-18 |
5.6391 KRW |
9,851,024.8222 RSR |
5.4410 KRW |
5.4300 KRW |
5.7380 KRW |
5.6950 KRW |
| 2025-11-17 |
5.5797 KRW |
29,326,430.2628 RSR |
5.6150 KRW |
5.3350 KRW |
5.7160 KRW |
5.4450 KRW |
| 2025-11-16 |
5.4741 KRW |
26,869,309.2585 RSR |
5.6520 KRW |
5.3140 KRW |
5.6550 KRW |
5.3970 KRW |
| 2025-11-15 |
5.8649 KRW |
6,024,819.3978 RSR |
5.8500 KRW |
5.8120 KRW |
5.9190 KRW |
5.8850 KRW |
| 2025-11-14 |
5.9302 KRW |
25,028,703.5710 RSR |
5.9490 KRW |
5.7210 KRW |
6.0490 KRW |
5.7210 KRW |
| 2025-11-13 |
6.1209 KRW |
22,561,647.3242 RSR |
6.5100 KRW |
5.9800 KRW |
6.5920 KRW |
6.1370 KRW |
| 2025-11-12 |
6.4333 KRW |
4,841,554.8313 RSR |
6.6220 KRW |
6.2190 KRW |
6.6760 KRW |
6.4380 KRW |
| 2025-11-11 |
6.6582 KRW |
6,630,938.3466 RSR |
6.7360 KRW |
6.4600 KRW |
6.8190 KRW |
6.5410 KRW |
| 2025-11-10 |
6.8442 KRW |
6,209,914.8832 RSR |
6.8360 KRW |
6.7400 KRW |
6.9720 KRW |
6.8150 KRW |
| 2025-11-09 |
7.0416 KRW |
9,786,139.9939 RSR |
6.9920 KRW |
6.9420 KRW |
7.1220 KRW |
6.9540 KRW |
| 2025-11-08 |
6.7991 KRW |
9,198,126.7551 RSR |
6.8690 KRW |
6.7180 KRW |
6.9190 KRW |
6.9180 KRW |
| 2025-11-07 |
7.0414 KRW |
21,649,461.5018 RSR |
6.5540 KRW |
6.4660 KRW |
7.2570 KRW |
7.2210 KRW |
| 2025-11-06 |
6.3142 KRW |
17,357,585.1472 RSR |
6.3350 KRW |
6.1990 KRW |
6.4530 KRW |
6.2780 KRW |
| 2025-11-05 |
6.6216 KRW |
18,314,675.8331 RSR |
6.5580 KRW |
6.5430 KRW |
6.7000 KRW |
6.6900 KRW |
| 2025-11-04 |
6.5370 KRW |
32,885,154.7491 RSR |
6.9290 KRW |
6.3920 KRW |
6.9780 KRW |
6.6120 KRW |
| 2025-11-03 |
7.1606 KRW |
23,833,112.4832 RSR |
7.4550 KRW |
7.0270 KRW |
7.6060 KRW |
7.1120 KRW |
| 2025-11-02 |
8.0663 KRW |
5,517,159.1737 RSR |
7.9970 KRW |
7.9780 KRW |
8.1860 KRW |
8.1860 KRW |
| 2025-11-01 |
8.3092 KRW |
6,128,272.7592 RSR |
8.3070 KRW |
8.2510 KRW |
8.3630 KRW |
8.3390 KRW |
| 2025-10-31 |
8.3783 KRW |
29,745,795.4768 RSR |
8.1470 KRW |
7.9800 KRW |
8.5270 KRW |
8.5000 KRW |
| 2025-10-30 |
7.5764 KRW |
16,959,391.2591 RSR |
7.8560 KRW |
7.4370 KRW |
7.8560 KRW |
7.6080 KRW |
| 2025-10-29 |
8.0575 KRW |
33,132,848.7059 RSR |
7.9610 KRW |
7.6490 KRW |
8.5670 KRW |
8.3260 KRW |
| 2025-10-28 |
7.8215 KRW |
33,803,386.2311 RSR |
7.9820 KRW |
7.5840 KRW |
8.0270 KRW |
7.6300 KRW |
| 2025-10-27 |
8.3194 KRW |
6,743,521.5070 RSR |
8.2090 KRW |
8.1430 KRW |
8.3710 KRW |
8.3020 KRW |
| 2025-10-26 |
8.3237 KRW |
10,186,263.2084 RSR |
8.2880 KRW |
8.2000 KRW |
8.4800 KRW |
8.3920 KRW |
| 2025-10-25 |
8.1662 KRW |
22,736,203.3672 RSR |
8.1320 KRW |
8.1100 KRW |
8.3110 KRW |
8.1980 KRW |
| 2025-10-24 |
8.2068 KRW |
10,452,435.6112 RSR |
8.3440 KRW |
7.9990 KRW |
8.3720 KRW |
8.2850 KRW |
| 2025-10-23 |
8.3193 KRW |
4,569,909.4938 RSR |
8.2790 KRW |
8.2340 KRW |
8.5010 KRW |
8.2340 KRW |
| 2025-10-22 |
8.5234 KRW |
22,246,847.4291 RSR |
8.7540 KRW |
8.2010 KRW |
8.7640 KRW |
8.2280 KRW |
| 2025-10-21 |
9.1048 KRW |
16,208,774.1887 RSR |
9.1510 KRW |
8.7110 KRW |
9.4380 KRW |
8.7780 KRW |
| 2025-10-20 |
8.9825 KRW |
8,376,881.1660 RSR |
9.1970 KRW |
8.8280 KRW |
9.1970 KRW |
8.8620 KRW |
| 2025-10-19 |
9.3999 KRW |
6,403,063.4665 RSR |
9.3230 KRW |
9.2580 KRW |
9.5290 KRW |
9.3650 KRW |
| 2025-10-18 |
9.2697 KRW |
10,378,194.2510 RSR |
9.2730 KRW |
9.1610 KRW |
9.3040 KRW |
9.2340 KRW |
| 2025-10-17 |
9.4959 KRW |
32,069,146.1320 RSR |
9.0350 KRW |
9.0180 KRW |
9.9610 KRW |
9.5640 KRW |