Identifier on Bithumb: KRW-RSR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
12.4914 KRW |
12,620,710.7571 RSR |
12.7600 KRW |
12.1500 KRW |
12.8000 KRW |
12.3500 KRW |
| 2025-07-17 |
12.6470 KRW |
17,004,001.4583 RSR |
12.8800 KRW |
12.4200 KRW |
12.9300 KRW |
12.9000 KRW |
| 2025-07-16 |
11.5516 KRW |
11,771,422.4564 RSR |
11.5000 KRW |
11.2700 KRW |
12.0200 KRW |
11.8500 KRW |
| 2025-07-15 |
11.1721 KRW |
5,529,306.1659 RSR |
10.6700 KRW |
10.6600 KRW |
11.4000 KRW |
11.0400 KRW |
| 2025-07-14 |
10.8410 KRW |
5,258,623.6424 RSR |
10.9900 KRW |
10.6500 KRW |
11.0000 KRW |
10.8400 KRW |
| 2025-07-13 |
10.9323 KRW |
2,031,328.1425 RSR |
10.9500 KRW |
10.8100 KRW |
11.1000 KRW |
10.8500 KRW |
| 2025-07-12 |
10.2915 KRW |
3,238,642.1943 RSR |
10.4200 KRW |
10.2000 KRW |
10.4900 KRW |
10.2700 KRW |
| 2025-07-11 |
10.9499 KRW |
20,980,620.1166 RSR |
11.2300 KRW |
10.3800 KRW |
11.3200 KRW |
10.5000 KRW |
| 2025-07-10 |
10.7672 KRW |
23,978,550.5125 RSR |
10.1800 KRW |
10.1700 KRW |
11.0400 KRW |
10.9100 KRW |
| 2025-07-09 |
10.0538 KRW |
8,973,908.8017 RSR |
9.8550 KRW |
9.8390 KRW |
10.2700 KRW |
10.2600 KRW |
| 2025-07-08 |
9.4958 KRW |
5,810,767.0351 RSR |
9.3890 KRW |
9.3660 KRW |
9.6740 KRW |
9.6600 KRW |
| 2025-07-07 |
9.6104 KRW |
8,227,843.3782 RSR |
9.6580 KRW |
9.4710 KRW |
9.7170 KRW |
9.4960 KRW |
| 2025-07-06 |
9.6534 KRW |
3,634,599.8790 RSR |
9.7150 KRW |
9.6140 KRW |
9.7170 KRW |
9.6360 KRW |
| 2025-07-05 |
9.5141 KRW |
11,668,660.3847 RSR |
9.4390 KRW |
9.3280 KRW |
9.6940 KRW |
9.6940 KRW |
| 2025-07-04 |
9.2781 KRW |
7,302,790.2873 RSR |
9.4190 KRW |
9.1820 KRW |
9.4190 KRW |
9.3630 KRW |
| 2025-07-03 |
9.7920 KRW |
13,552,057.9746 RSR |
9.7670 KRW |
9.5990 KRW |
10.0100 KRW |
9.8640 KRW |
| 2025-07-02 |
9.5090 KRW |
14,999,287.9872 RSR |
9.4630 KRW |
8.6000 KRW |
9.9000 KRW |
9.7290 KRW |
| 2025-07-01 |
9.0454 KRW |
10,690,685.0800 RSR |
9.0240 KRW |
8.9400 KRW |
9.1170 KRW |
9.0460 KRW |
| 2025-06-30 |
9.2205 KRW |
12,399,357.0073 RSR |
9.1430 KRW |
9.1130 KRW |
9.3330 KRW |
9.3060 KRW |
| 2025-06-29 |
9.4233 KRW |
11,687,535.6691 RSR |
9.4220 KRW |
9.3390 KRW |
9.6100 KRW |
9.6100 KRW |
| 2025-06-28 |
9.4817 KRW |
13,831,485.2688 RSR |
9.3730 KRW |
9.3180 KRW |
9.6530 KRW |
9.6230 KRW |
| 2025-06-27 |
8.8305 KRW |
6,270,810.3185 RSR |
8.7050 KRW |
8.6480 KRW |
8.9640 KRW |
8.9210 KRW |
| 2025-06-26 |
8.6878 KRW |
8,002,289.0838 RSR |
8.7910 KRW |
8.5390 KRW |
8.8360 KRW |
8.6810 KRW |
| 2025-06-25 |
8.9799 KRW |
20,236,958.0913 RSR |
9.1940 KRW |
8.7120 KRW |
9.1940 KRW |
8.8460 KRW |
| 2025-06-24 |
9.4058 KRW |
236,761,190.3621 RSR |
8.2150 KRW |
7.8520 KRW |
9.8100 KRW |
9.2970 KRW |
| 2025-06-23 |
8.1931 KRW |
12,553,302.8667 RSR |
8.2150 KRW |
7.8520 KRW |
8.5160 KRW |
8.5160 KRW |
| 2025-06-22 |
8.1116 KRW |
89,838,892.3510 RSR |
7.6710 KRW |
7.3340 KRW |
11.2000 KRW |
7.3460 KRW |
| 2025-06-21 |
8.2022 KRW |
21,113,696.2680 RSR |
8.4880 KRW |
8.0150 KRW |
8.5120 KRW |
8.0840 KRW |
| 2025-06-20 |
8.7442 KRW |
7,422,244.6744 RSR |
8.8490 KRW |
8.5720 KRW |
8.9720 KRW |
8.8010 KRW |
| 2025-06-19 |
8.7545 KRW |
3,611,939.9205 RSR |
8.6990 KRW |
8.5950 KRW |
8.9420 KRW |
8.9120 KRW |
| 2025-06-18 |
8.8517 KRW |
54,098,711.0637 RSR |
8.9520 KRW |
8.5540 KRW |
9.1100 KRW |
8.8720 KRW |
| 2025-06-17 |
9.2975 KRW |
46,696,919.0499 RSR |
9.4010 KRW |
8.9050 KRW |
9.8550 KRW |
9.0000 KRW |
| 2025-06-16 |
9.5589 KRW |
6,547,626.2693 RSR |
9.4010 KRW |
9.4010 KRW |
9.7120 KRW |
9.6840 KRW |
| 2025-06-15 |
8.8512 KRW |
1,181,910.1471 RSR |
8.8530 KRW |
8.7870 KRW |
8.8920 KRW |
8.8610 KRW |
| 2025-06-14 |
8.6332 KRW |
4,352,328.5407 RSR |
8.7320 KRW |
8.5500 KRW |
8.7320 KRW |
8.6430 KRW |
| 2025-06-13 |
8.8268 KRW |
3,811,867.6856 RSR |
8.6840 KRW |
8.6840 KRW |
8.9620 KRW |
8.9400 KRW |
| 2025-06-12 |
9.2179 KRW |
14,937,912.3038 RSR |
9.4630 KRW |
8.9300 KRW |
9.5670 KRW |
8.9560 KRW |
| 2025-06-11 |
9.9206 KRW |
5,566,513.5835 RSR |
10.0900 KRW |
9.7720 KRW |
10.1600 KRW |
9.8700 KRW |
| 2025-06-10 |
9.9454 KRW |
19,614,226.6112 RSR |
9.5380 KRW |
9.5380 KRW |
10.1200 KRW |
10.0000 KRW |
| 2025-06-09 |
9.8061 KRW |
5,533,668.2250 RSR |
9.5380 KRW |
9.5380 KRW |
10.0100 KRW |
9.9620 KRW |
| 2025-06-08 |
9.4047 KRW |
3,010,819.0132 RSR |
9.3510 KRW |
9.3130 KRW |
9.4980 KRW |
9.3130 KRW |
| 2025-06-07 |
9.6005 KRW |
2,576,942.7147 RSR |
9.4400 KRW |
9.3780 KRW |
9.6760 KRW |
9.6460 KRW |
| 2025-06-06 |
9.2336 KRW |
4,639,760.8016 RSR |
9.4650 KRW |
9.1270 KRW |
9.5000 KRW |
9.2060 KRW |
| 2025-06-05 |
9.0935 KRW |
16,957,499.4353 RSR |
9.6080 KRW |
8.7550 KRW |
9.6880 KRW |
8.8830 KRW |
| 2025-06-04 |
9.7489 KRW |
8,226,754.8005 RSR |
9.8250 KRW |
9.5430 KRW |
9.9670 KRW |
9.6000 KRW |
| 2025-06-03 |
10.3560 KRW |
9,800,949.5436 RSR |
10.3100 KRW |
10.1600 KRW |
10.5500 KRW |
10.1700 KRW |
| 2025-06-02 |
9.9418 KRW |
7,120,679.2571 RSR |
10.0500 KRW |
9.6500 KRW |
10.1900 KRW |
10.1200 KRW |
| 2025-06-01 |
10.3260 KRW |
4,278,783.4818 RSR |
10.2800 KRW |
10.1900 KRW |
10.3900 KRW |
10.3500 KRW |
| 2025-05-31 |
10.2170 KRW |
4,204,826.7285 RSR |
10.1100 KRW |
10.0800 KRW |
10.3200 KRW |
10.1800 KRW |
| 2025-05-30 |
10.1020 KRW |
18,103,030.3975 RSR |
10.4800 KRW |
9.8000 KRW |
10.5000 KRW |
9.9090 KRW |