Identifier on Bithumb: KRW-RSR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
10.8432 KRW |
4,491,634.4459 RSR |
10.9900 KRW |
10.6900 KRW |
11.0700 KRW |
10.8000 KRW |
| 2025-08-26 |
11.0442 KRW |
4,998,159.8106 RSR |
10.9800 KRW |
10.8400 KRW |
11.1800 KRW |
11.1200 KRW |
| 2025-08-25 |
11.0293 KRW |
20,972,585.8323 RSR |
11.4000 KRW |
10.6900 KRW |
11.4000 KRW |
10.7000 KRW |
| 2025-08-24 |
11.7696 KRW |
10,107,061.0194 RSR |
11.5800 KRW |
11.5400 KRW |
12.2000 KRW |
11.6700 KRW |
| 2025-08-23 |
11.8815 KRW |
3,622,407.3191 RSR |
11.7800 KRW |
11.7800 KRW |
12.0100 KRW |
11.9400 KRW |
| 2025-08-22 |
12.1395 KRW |
8,595,034.4113 RSR |
11.9500 KRW |
11.9500 KRW |
12.4300 KRW |
12.3700 KRW |
| 2025-08-21 |
11.2256 KRW |
1,418,577.9615 RSR |
11.3300 KRW |
11.1500 KRW |
11.3800 KRW |
11.2400 KRW |
| 2025-08-20 |
11.8458 KRW |
7,018,048.4122 RSR |
11.6700 KRW |
11.6700 KRW |
11.9700 KRW |
11.8900 KRW |
| 2025-08-19 |
11.3711 KRW |
7,832,981.2566 RSR |
11.5300 KRW |
11.2500 KRW |
11.5900 KRW |
11.4100 KRW |
| 2025-08-18 |
12.0129 KRW |
6,748,748.0718 RSR |
12.0500 KRW |
11.9100 KRW |
12.2200 KRW |
12.1500 KRW |
| 2025-08-17 |
12.8809 KRW |
4,054,709.1822 RSR |
13.0300 KRW |
12.5700 KRW |
13.0700 KRW |
12.6300 KRW |
| 2025-08-16 |
12.6353 KRW |
717,849.6743 RSR |
12.6600 KRW |
12.5900 KRW |
12.6700 KRW |
12.6400 KRW |
| 2025-08-15 |
12.3794 KRW |
10,668,966.4694 RSR |
12.4000 KRW |
12.1300 KRW |
12.7400 KRW |
12.6100 KRW |
| 2025-08-14 |
12.5992 KRW |
7,921,715.7497 RSR |
12.7700 KRW |
12.4000 KRW |
12.8200 KRW |
12.5400 KRW |
| 2025-08-13 |
13.0568 KRW |
8,667,616.6808 RSR |
13.0600 KRW |
12.9600 KRW |
13.2300 KRW |
12.9700 KRW |
| 2025-08-12 |
13.2799 KRW |
17,370,702.4334 RSR |
13.0200 KRW |
13.0000 KRW |
13.5000 KRW |
13.3100 KRW |
| 2025-08-11 |
12.7973 KRW |
19,086,944.9766 RSR |
12.7300 KRW |
12.4000 KRW |
13.2500 KRW |
12.6000 KRW |
| 2025-08-10 |
12.6701 KRW |
13,141,955.4923 RSR |
12.6900 KRW |
12.3900 KRW |
12.8600 KRW |
12.6700 KRW |
| 2025-08-09 |
12.2222 KRW |
13,151,943.6694 RSR |
12.1200 KRW |
12.0000 KRW |
12.3700 KRW |
12.2100 KRW |
| 2025-08-08 |
11.4531 KRW |
14,265,818.4017 RSR |
11.2800 KRW |
11.1300 KRW |
11.7200 KRW |
11.6700 KRW |
| 2025-08-07 |
11.1207 KRW |
15,683,417.0338 RSR |
11.0000 KRW |
10.7200 KRW |
11.2800 KRW |
11.2300 KRW |
| 2025-08-06 |
10.5796 KRW |
4,365,143.3354 RSR |
10.4700 KRW |
10.4600 KRW |
10.6800 KRW |
10.5900 KRW |
| 2025-08-05 |
10.2300 KRW |
8,324,505.5190 RSR |
10.2700 KRW |
10.0600 KRW |
10.3800 KRW |
10.3000 KRW |
| 2025-08-04 |
10.7232 KRW |
7,326,213.9747 RSR |
10.6300 KRW |
10.6100 KRW |
10.9500 KRW |
10.9100 KRW |
| 2025-08-03 |
10.5289 KRW |
4,112,938.1327 RSR |
10.4300 KRW |
10.4200 KRW |
10.7000 KRW |
10.6400 KRW |
| 2025-08-02 |
9.9927 KRW |
11,598,210.0918 RSR |
10.1300 KRW |
9.8000 KRW |
10.2000 KRW |
10.0600 KRW |
| 2025-08-01 |
10.4409 KRW |
6,489,666.7981 RSR |
10.5700 KRW |
10.1700 KRW |
10.7200 KRW |
10.2600 KRW |
| 2025-07-31 |
10.9581 KRW |
7,372,389.4174 RSR |
11.0400 KRW |
10.7200 KRW |
11.2600 KRW |
10.7400 KRW |
| 2025-07-30 |
11.0926 KRW |
4,695,227.8309 RSR |
11.2900 KRW |
10.8300 KRW |
11.4400 KRW |
11.2600 KRW |
| 2025-07-29 |
11.6351 KRW |
8,450,905.9594 RSR |
11.6200 KRW |
11.3800 KRW |
11.8000 KRW |
11.7100 KRW |
| 2025-07-28 |
11.7134 KRW |
8,909,220.0729 RSR |
11.8400 KRW |
11.4500 KRW |
11.9200 KRW |
11.5400 KRW |
| 2025-07-27 |
12.1645 KRW |
3,301,575.4409 RSR |
12.0300 KRW |
11.9700 KRW |
12.3600 KRW |
12.3400 KRW |
| 2025-07-26 |
12.0492 KRW |
1,702,528.5771 RSR |
12.0700 KRW |
11.9000 KRW |
12.1200 KRW |
12.1100 KRW |
| 2025-07-25 |
11.6177 KRW |
4,507,584.0110 RSR |
11.3700 KRW |
11.2700 KRW |
11.8200 KRW |
11.8100 KRW |
| 2025-07-24 |
11.9571 KRW |
6,442,954.2140 RSR |
12.0600 KRW |
11.7500 KRW |
12.1400 KRW |
11.7500 KRW |
| 2025-07-23 |
11.9450 KRW |
9,823,109.3740 RSR |
12.2800 KRW |
11.5200 KRW |
12.3800 KRW |
11.9600 KRW |
| 2025-07-22 |
12.8671 KRW |
16,755,038.3829 RSR |
12.7500 KRW |
12.5500 KRW |
13.4100 KRW |
13.3900 KRW |
| 2025-07-21 |
13.0621 KRW |
12,488,435.5081 RSR |
13.2500 KRW |
12.7900 KRW |
13.3400 KRW |
12.9800 KRW |
| 2025-07-20 |
13.2662 KRW |
29,790,767.6153 RSR |
13.2000 KRW |
12.8300 KRW |
13.5500 KRW |
12.9500 KRW |
| 2025-07-19 |
13.2284 KRW |
37,685,520.9825 RSR |
12.5700 KRW |
12.5400 KRW |
13.7000 KRW |
13.3600 KRW |