Identifier on Bithumb: KRW-RSR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
9.7925 KRW |
71,912,400.2960 RSR |
10.2300 KRW |
9.5300 KRW |
10.4900 KRW |
9.5690 KRW |
| 2025-10-15 |
9.8023 KRW |
37,021,082.9104 RSR |
9.7080 KRW |
9.5070 KRW |
10.0800 KRW |
9.8890 KRW |
| 2025-10-14 |
9.2373 KRW |
43,681,767.2816 RSR |
8.8500 KRW |
8.7980 KRW |
9.4650 KRW |
9.1770 KRW |
| 2025-10-13 |
8.9460 KRW |
61,062,275.5928 RSR |
8.2050 KRW |
8.2050 KRW |
9.2880 KRW |
9.1290 KRW |
| 2025-10-12 |
7.9427 KRW |
14,333,627.7970 RSR |
7.6140 KRW |
7.6140 KRW |
8.2060 KRW |
8.1250 KRW |
| 2025-10-11 |
7.6036 KRW |
16,137,174.9419 RSR |
7.6090 KRW |
7.4130 KRW |
7.7270 KRW |
7.4340 KRW |
| 2025-10-10 |
7.4376 KRW |
96,685,728.4348 RSR |
8.4290 KRW |
6.3000 KRW |
8.4290 KRW |
6.5470 KRW |
| 2025-10-09 |
8.5279 KRW |
10,097,824.5982 RSR |
8.5270 KRW |
8.4270 KRW |
8.6160 KRW |
8.5850 KRW |
| 2025-10-08 |
8.8173 KRW |
4,719,782.8955 RSR |
8.6600 KRW |
8.6390 KRW |
8.9260 KRW |
8.8310 KRW |
| 2025-10-07 |
8.6603 KRW |
11,924,508.8120 RSR |
8.7570 KRW |
8.5740 KRW |
8.7860 KRW |
8.6470 KRW |
| 2025-10-06 |
9.2351 KRW |
70,428,367.8926 RSR |
9.0810 KRW |
9.0810 KRW |
9.3670 KRW |
9.2270 KRW |
| 2025-10-05 |
9.1013 KRW |
3,742,918.0478 RSR |
9.2690 KRW |
8.9990 KRW |
9.3010 KRW |
9.0380 KRW |
| 2025-10-04 |
9.4330 KRW |
44,345,622.9568 RSR |
9.4780 KRW |
9.1480 KRW |
9.7450 KRW |
9.3070 KRW |
| 2025-10-03 |
9.5571 KRW |
18,655,650.6813 RSR |
9.4780 KRW |
9.4240 KRW |
9.7450 KRW |
9.5210 KRW |
| 2025-10-02 |
9.6134 KRW |
21,342,595.4627 RSR |
9.5050 KRW |
9.4760 KRW |
9.7890 KRW |
9.5870 KRW |
| 2025-10-01 |
9.3701 KRW |
112,452,956.5748 RSR |
8.4950 KRW |
8.4750 KRW |
9.7710 KRW |
9.6820 KRW |
| 2025-09-30 |
8.0012 KRW |
11,270,610.9276 RSR |
7.9110 KRW |
7.8480 KRW |
8.1400 KRW |
7.9800 KRW |
| 2025-09-29 |
8.0252 KRW |
5,202,999.7002 RSR |
8.1900 KRW |
7.8600 KRW |
8.1990 KRW |
8.0070 KRW |
| 2025-09-28 |
7.9523 KRW |
5,801,725.4725 RSR |
7.9720 KRW |
7.9260 KRW |
8.0550 KRW |
8.0210 KRW |
| 2025-09-27 |
7.9116 KRW |
2,124,413.4685 RSR |
7.9500 KRW |
7.8530 KRW |
7.9930 KRW |
7.9460 KRW |
| 2025-09-26 |
8.1467 KRW |
8,753,504.6164 RSR |
8.0180 KRW |
8.0000 KRW |
8.2700 KRW |
8.2660 KRW |
| 2025-09-25 |
8.0641 KRW |
7,997,437.2762 RSR |
8.2140 KRW |
7.9340 KRW |
8.2540 KRW |
8.0570 KRW |
| 2025-09-24 |
8.6503 KRW |
17,688,704.6419 RSR |
8.6920 KRW |
8.4260 KRW |
8.7300 KRW |
8.4260 KRW |
| 2025-09-23 |
8.5860 KRW |
3,702,865.2552 RSR |
8.4840 KRW |
8.4700 KRW |
8.7000 KRW |
8.5120 KRW |
| 2025-09-22 |
8.8586 KRW |
39,958,572.5342 RSR |
9.2460 KRW |
8.6000 KRW |
10.0000 KRW |
8.8210 KRW |
| 2025-09-21 |
10.0336 KRW |
3,785,282.8219 RSR |
10.1100 KRW |
9.9590 KRW |
10.1200 KRW |
10.0000 KRW |
| 2025-09-20 |
10.3239 KRW |
2,098,224.8243 RSR |
10.4100 KRW |
10.2200 KRW |
10.4600 KRW |
10.3000 KRW |
| 2025-09-19 |
10.3553 KRW |
3,485,154.3256 RSR |
10.3500 KRW |
10.2800 KRW |
10.4400 KRW |
10.3400 KRW |
| 2025-09-18 |
11.0071 KRW |
2,360,642.5778 RSR |
10.9800 KRW |
10.8900 KRW |
11.0800 KRW |
10.9500 KRW |
| 2025-09-17 |
10.3746 KRW |
13,259,686.4738 RSR |
10.1100 KRW |
10.0200 KRW |
10.8200 KRW |
10.7800 KRW |
| 2025-09-16 |
10.3300 KRW |
450,423.1132 RSR |
10.2700 KRW |
10.2400 KRW |
10.4500 KRW |
10.4400 KRW |
| 2025-09-15 |
10.2330 KRW |
3,184,442.5628 RSR |
10.3400 KRW |
10.1500 KRW |
10.3400 KRW |
10.2700 KRW |
| 2025-09-14 |
10.7450 KRW |
3,540,366.3926 RSR |
10.6300 KRW |
10.5700 KRW |
10.9000 KRW |
10.7500 KRW |
| 2025-09-13 |
11.1653 KRW |
13,645,452.2069 RSR |
11.3100 KRW |
11.0000 KRW |
11.3100 KRW |
11.1800 KRW |
| 2025-09-12 |
11.1826 KRW |
1,391,249.4093 RSR |
11.2100 KRW |
11.0700 KRW |
11.3100 KRW |
11.1100 KRW |
| 2025-09-11 |
11.2684 KRW |
6,424,244.6353 RSR |
10.9400 KRW |
10.9100 KRW |
11.4200 KRW |
11.3700 KRW |
| 2025-09-10 |
10.7718 KRW |
6,905,811.1146 RSR |
10.7800 KRW |
10.5500 KRW |
10.9800 KRW |
10.8600 KRW |
| 2025-09-09 |
10.6999 KRW |
5,225,759.9683 RSR |
10.7800 KRW |
10.6300 KRW |
10.7800 KRW |
10.6700 KRW |
| 2025-09-08 |
10.7819 KRW |
16,474,879.1604 RSR |
10.8300 KRW |
10.5400 KRW |
10.8800 KRW |
10.5900 KRW |
| 2025-09-07 |
10.5380 KRW |
2,363,904.4794 RSR |
10.5700 KRW |
10.4000 KRW |
10.5800 KRW |
10.5300 KRW |
| 2025-09-06 |
10.2279 KRW |
3,240,834.7451 RSR |
10.3100 KRW |
10.1600 KRW |
10.3100 KRW |
10.2900 KRW |
| 2025-09-05 |
10.4020 KRW |
828,200.6771 RSR |
10.3700 KRW |
10.3300 KRW |
10.4300 KRW |
10.4300 KRW |
| 2025-09-04 |
10.0848 KRW |
2,233,254.4969 RSR |
10.1200 KRW |
9.9900 KRW |
10.2100 KRW |
10.1800 KRW |
| 2025-09-03 |
10.5799 KRW |
1,497,453.5326 RSR |
10.6600 KRW |
10.5400 KRW |
10.6800 KRW |
10.5700 KRW |
| 2025-09-02 |
10.6436 KRW |
6,067,074.0257 RSR |
10.5500 KRW |
10.4300 KRW |
10.8200 KRW |
10.7000 KRW |
| 2025-09-01 |
9.9266 KRW |
4,015,420.2433 RSR |
10.0600 KRW |
9.7560 KRW |
10.0800 KRW |
9.7820 KRW |
| 2025-08-31 |
10.2600 KRW |
520,838.6617 RSR |
10.2800 KRW |
10.1800 KRW |
10.3300 KRW |
10.2100 KRW |
| 2025-08-30 |
10.3722 KRW |
2,151,217.0636 RSR |
10.3500 KRW |
10.2800 KRW |
10.4500 KRW |
10.4500 KRW |
| 2025-08-29 |
10.4134 KRW |
9,882,381.1830 RSR |
10.4200 KRW |
10.2500 KRW |
11.1600 KRW |
10.4700 KRW |
| 2025-08-28 |
10.9780 KRW |
3,507,210.1090 RSR |
11.1100 KRW |
10.8300 KRW |
11.1600 KRW |
11.0100 KRW |