Identifier on Bithumb: KRW-RSR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
2.7652 KRW |
14,363,097.4124 RSR |
2.7920 KRW |
2.6710 KRW |
2.8550 KRW |
2.7770 KRW |
| 2026-02-02 |
2.8551 KRW |
8,785,265.9420 RSR |
2.8210 KRW |
2.8160 KRW |
2.8870 KRW |
2.8730 KRW |
| 2026-02-01 |
2.6602 KRW |
7,415,173.1077 RSR |
2.7070 KRW |
2.6270 KRW |
2.7270 KRW |
2.6770 KRW |
| 2026-01-31 |
2.7142 KRW |
55,439,425.9387 RSR |
2.7950 KRW |
2.5060 KRW |
2.8190 KRW |
2.7420 KRW |
| 2026-01-30 |
3.0532 KRW |
14,133,906.1962 RSR |
3.0310 KRW |
3.0000 KRW |
3.1120 KRW |
3.1010 KRW |
| 2026-01-29 |
3.1009 KRW |
20,878,051.9805 RSR |
3.1500 KRW |
3.0310 KRW |
3.3700 KRW |
3.0940 KRW |
| 2026-01-28 |
3.3056 KRW |
2,102,057.5726 RSR |
3.3200 KRW |
3.2760 KRW |
3.3390 KRW |
3.3100 KRW |
| 2026-01-27 |
3.4060 KRW |
4,363,067.1931 RSR |
3.3800 KRW |
3.3500 KRW |
3.4810 KRW |
3.4800 KRW |
| 2026-01-26 |
3.3921 KRW |
11,930,278.6143 RSR |
3.4080 KRW |
3.3670 KRW |
3.4500 KRW |
3.3820 KRW |
| 2026-01-25 |
3.2844 KRW |
15,395,709.6402 RSR |
3.3980 KRW |
3.1940 KRW |
3.3980 KRW |
3.2720 KRW |
| 2026-01-24 |
3.5075 KRW |
11,956,212.5079 RSR |
3.4980 KRW |
3.4620 KRW |
3.5920 KRW |
3.4830 KRW |
| 2026-01-23 |
3.4268 KRW |
10,555,514.8457 RSR |
3.4010 KRW |
3.3710 KRW |
3.5060 KRW |
3.4170 KRW |
| 2026-01-22 |
3.4066 KRW |
12,854,068.4261 RSR |
3.3940 KRW |
3.3700 KRW |
3.4450 KRW |
3.4180 KRW |
| 2026-01-21 |
3.4333 KRW |
8,630,582.2513 RSR |
3.5340 KRW |
3.3850 KRW |
3.5590 KRW |
3.4250 KRW |
| 2026-01-20 |
3.4318 KRW |
39,045,764.3329 RSR |
3.5130 KRW |
3.3500 KRW |
3.5240 KRW |
3.3790 KRW |
| 2026-01-19 |
3.6236 KRW |
9,778,426.2844 RSR |
3.5690 KRW |
3.5600 KRW |
3.6900 KRW |
3.6360 KRW |
| 2026-01-18 |
3.9429 KRW |
12,007,182.1946 RSR |
3.9280 KRW |
3.9140 KRW |
3.9880 KRW |
3.9630 KRW |
| 2026-01-17 |
4.1426 KRW |
5,745,009.1540 RSR |
4.1740 KRW |
4.1050 KRW |
4.1940 KRW |
4.1060 KRW |
| 2026-01-16 |
3.8558 KRW |
17,603,299.2603 RSR |
3.8700 KRW |
3.8100 KRW |
3.9000 KRW |
3.8840 KRW |
| 2026-01-15 |
3.9288 KRW |
41,576,909.0236 RSR |
4.0320 KRW |
3.8410 KRW |
4.0480 KRW |
3.8570 KRW |
| 2026-01-14 |
4.2320 KRW |
21,007,937.8952 RSR |
4.2360 KRW |
4.1490 KRW |
4.3690 KRW |
4.2160 KRW |
| 2026-01-13 |
4.0375 KRW |
28,456,015.3688 RSR |
4.0110 KRW |
3.9800 KRW |
4.0690 KRW |
4.0140 KRW |
| 2026-01-12 |
3.9985 KRW |
181,572,692.5934 RSR |
3.9250 KRW |
3.8800 KRW |
4.0910 KRW |
3.9010 KRW |
| 2026-01-11 |
3.9321 KRW |
10,778,406.9124 RSR |
3.9700 KRW |
3.8870 KRW |
3.9920 KRW |
3.8930 KRW |
| 2026-01-10 |
3.9953 KRW |
36,389,226.1034 RSR |
4.0310 KRW |
3.9190 KRW |
4.0450 KRW |
4.0140 KRW |
| 2026-01-09 |
4.1745 KRW |
15,066,263.6769 RSR |
4.0760 KRW |
4.0700 KRW |
4.2500 KRW |
4.1260 KRW |
| 2026-01-08 |
4.0529 KRW |
5,077,299.1821 RSR |
3.9640 KRW |
3.9520 KRW |
4.0790 KRW |
4.0430 KRW |
| 2026-01-07 |
4.2124 KRW |
5,691,021.6133 RSR |
4.2750 KRW |
4.1390 KRW |
4.2750 KRW |
4.1440 KRW |
| 2026-01-06 |
4.3677 KRW |
46,769,813.1869 RSR |
4.4910 KRW |
4.2610 KRW |
4.5070 KRW |
4.3670 KRW |
| 2026-01-05 |
4.1367 KRW |
5,166,873.8095 RSR |
4.1220 KRW |
4.0910 KRW |
4.1950 KRW |
4.1900 KRW |
| 2026-01-04 |
4.1668 KRW |
13,924,230.1318 RSR |
4.1600 KRW |
4.0800 KRW |
4.2300 KRW |
4.1040 KRW |
| 2026-01-03 |
3.9754 KRW |
9,191,477.9470 RSR |
3.9610 KRW |
3.9320 KRW |
4.0040 KRW |
3.9720 KRW |
| 2026-01-02 |
3.9159 KRW |
17,307,130.0856 RSR |
3.8880 KRW |
3.8320 KRW |
3.9660 KRW |
3.9220 KRW |
| 2026-01-01 |
3.7677 KRW |
28,546,721.6394 RSR |
3.5930 KRW |
3.5810 KRW |
3.8630 KRW |
3.8230 KRW |
| 2025-12-31 |
3.5629 KRW |
17,296,435.6424 RSR |
3.6660 KRW |
3.4740 KRW |
3.6670 KRW |
3.5510 KRW |
| 2025-12-30 |
3.7206 KRW |
3,691,349.8207 RSR |
3.7590 KRW |
3.6910 KRW |
3.7620 KRW |
3.7350 KRW |
| 2025-12-29 |
3.7015 KRW |
7,495,716.8409 RSR |
3.7020 KRW |
3.6500 KRW |
3.7300 KRW |
3.6830 KRW |
| 2025-12-28 |
3.8597 KRW |
49,637,861.8651 RSR |
3.8870 KRW |
3.7550 KRW |
3.9510 KRW |
3.7620 KRW |
| 2025-12-27 |
3.6778 KRW |
20,667,614.2167 RSR |
3.5440 KRW |
3.5420 KRW |
3.8080 KRW |
3.7520 KRW |
| 2025-12-26 |
3.5133 KRW |
5,022,079.1531 RSR |
3.5230 KRW |
3.4740 KRW |
3.5540 KRW |
3.5310 KRW |
| 2025-12-25 |
3.6218 KRW |
4,489,686.8080 RSR |
3.6220 KRW |
3.6140 KRW |
3.6630 KRW |
3.6310 KRW |
| 2025-12-24 |
3.6068 KRW |
5,627,240.6007 RSR |
3.6070 KRW |
3.5840 KRW |
3.6660 KRW |
3.6250 KRW |
| 2025-12-23 |
3.6280 KRW |
9,312,178.4992 RSR |
3.6050 KRW |
3.5870 KRW |
3.6950 KRW |
3.6440 KRW |
| 2025-12-22 |
3.8057 KRW |
18,670,481.8229 RSR |
3.8580 KRW |
3.7240 KRW |
3.8650 KRW |
3.7470 KRW |
| 2025-12-21 |
3.7534 KRW |
7,416,262.0662 RSR |
3.7660 KRW |
3.7300 KRW |
3.7910 KRW |
3.7650 KRW |
| 2025-12-20 |
3.8384 KRW |
5,991,474.5149 RSR |
3.8450 KRW |
3.8130 KRW |
3.8850 KRW |
3.8710 KRW |
| 2025-12-19 |
3.7929 KRW |
13,359,675.0005 RSR |
3.7560 KRW |
3.7250 KRW |
3.9180 KRW |
3.7990 KRW |
| 2025-12-18 |
3.6937 KRW |
49,245,771.6637 RSR |
3.8260 KRW |
3.5960 KRW |
3.9640 KRW |
3.6460 KRW |
| 2025-12-17 |
3.8646 KRW |
25,488,803.8060 RSR |
4.0320 KRW |
3.7340 KRW |
4.0700 KRW |
3.7340 KRW |
| 2025-12-16 |
4.0282 KRW |
7,446,291.0107 RSR |
4.0420 KRW |
3.9620 KRW |
4.0990 KRW |
3.9910 KRW |