Identifier on Bithumb: KRW-RSR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
12.0058 KRW |
2,722,448.8773 RSR |
12.1200 KRW |
11.8800 KRW |
12.2000 KRW |
11.9900 KRW |
| 2025-05-18 |
12.0301 KRW |
12,547,065.7044 RSR |
12.7000 KRW |
11.5700 KRW |
12.8600 KRW |
12.1900 KRW |
| 2025-05-17 |
12.1773 KRW |
4,200,029.8006 RSR |
12.2700 KRW |
12.0100 KRW |
12.2900 KRW |
12.0800 KRW |
| 2025-05-16 |
12.5173 KRW |
4,978,064.0312 RSR |
12.7100 KRW |
12.2600 KRW |
12.8400 KRW |
12.4800 KRW |
| 2025-05-15 |
12.8083 KRW |
22,046,140.0579 RSR |
12.5500 KRW |
12.3300 KRW |
13.1900 KRW |
12.4200 KRW |
| 2025-05-14 |
13.8148 KRW |
4,517,523.9588 RSR |
14.0000 KRW |
13.6300 KRW |
14.0100 KRW |
13.7600 KRW |
| 2025-05-13 |
14.2289 KRW |
32,667,673.0238 RSR |
13.7900 KRW |
13.1000 KRW |
14.7800 KRW |
14.5400 KRW |
| 2025-05-12 |
13.9034 KRW |
8,651,913.0502 RSR |
14.1000 KRW |
13.4100 KRW |
14.1500 KRW |
14.0800 KRW |
| 2025-05-11 |
13.9062 KRW |
5,524,818.9762 RSR |
13.9500 KRW |
13.6600 KRW |
14.2700 KRW |
14.1200 KRW |
| 2025-05-10 |
14.3483 KRW |
10,782,862.8235 RSR |
14.2400 KRW |
13.9800 KRW |
14.7500 KRW |
14.7100 KRW |
| 2025-05-09 |
14.3233 KRW |
10,418,077.9386 RSR |
14.2300 KRW |
14.0600 KRW |
14.6600 KRW |
14.4600 KRW |
| 2025-05-08 |
13.5283 KRW |
21,722,889.5056 RSR |
12.7700 KRW |
12.7700 KRW |
14.1500 KRW |
13.9400 KRW |
| 2025-05-07 |
11.6735 KRW |
2,681,272.2532 RSR |
11.6000 KRW |
11.4400 KRW |
11.8600 KRW |
11.8400 KRW |
| 2025-05-06 |
11.6350 KRW |
7,636,532.7507 RSR |
11.6400 KRW |
11.2800 KRW |
11.8900 KRW |
11.8900 KRW |
| 2025-05-05 |
12.4234 KRW |
2,241,329.3276 RSR |
12.4300 KRW |
12.2400 KRW |
12.7400 KRW |
12.4600 KRW |
| 2025-05-04 |
12.3465 KRW |
1,833,720.2122 RSR |
12.4600 KRW |
12.2500 KRW |
12.4600 KRW |
12.3800 KRW |
| 2025-05-03 |
12.6964 KRW |
5,200,591.4259 RSR |
12.9600 KRW |
12.4900 KRW |
12.9900 KRW |
12.6500 KRW |
| 2025-05-02 |
13.4410 KRW |
2,859,594.7999 RSR |
13.5800 KRW |
13.2000 KRW |
13.6500 KRW |
13.3900 KRW |
| 2025-05-01 |
13.1902 KRW |
4,956,058.0412 RSR |
13.3700 KRW |
13.0100 KRW |
13.4000 KRW |
13.2700 KRW |
| 2025-04-30 |
12.6848 KRW |
8,598,966.9925 RSR |
12.5200 KRW |
12.4500 KRW |
13.0800 KRW |
13.0000 KRW |
| 2025-04-29 |
13.2944 KRW |
2,055,347.1483 RSR |
13.4100 KRW |
13.1500 KRW |
13.4100 KRW |
13.1500 KRW |
| 2025-04-28 |
13.1509 KRW |
14,819,414.5968 RSR |
13.0300 KRW |
12.7500 KRW |
13.5500 KRW |
13.4200 KRW |
| 2025-04-27 |
12.7493 KRW |
5,515,941.6888 RSR |
12.7900 KRW |
12.6600 KRW |
12.9200 KRW |
12.7900 KRW |
| 2025-04-26 |
13.2121 KRW |
4,161,019.4697 RSR |
13.0800 KRW |
13.0500 KRW |
13.3900 KRW |
13.3500 KRW |
| 2025-04-25 |
13.0542 KRW |
9,548,185.6562 RSR |
13.1700 KRW |
12.8400 KRW |
13.2100 KRW |
13.0700 KRW |
| 2025-04-24 |
12.2997 KRW |
18,465,720.6173 RSR |
12.3300 KRW |
11.9700 KRW |
12.6200 KRW |
12.2500 KRW |
| 2025-04-23 |
12.0825 KRW |
35,105,541.7760 RSR |
12.2100 KRW |
11.8500 KRW |
12.4000 KRW |
12.1700 KRW |
| 2025-04-22 |
12.4446 KRW |
78,930,877.7068 RSR |
12.0700 KRW |
11.8800 KRW |
13.0500 KRW |
12.7000 KRW |
| 2025-04-21 |
11.3314 KRW |
161,885,427.4493 RSR |
10.9700 KRW |
10.4300 KRW |
11.9700 KRW |
11.7800 KRW |
| 2025-04-20 |
10.6085 KRW |
8,019,427.2314 RSR |
10.5500 KRW |
10.5000 KRW |
10.7800 KRW |
10.6000 KRW |
| 2025-04-19 |
10.4870 KRW |
8,793,661.4975 RSR |
10.4100 KRW |
10.3600 KRW |
10.7000 KRW |
10.6800 KRW |
| 2025-04-18 |
10.6576 KRW |
8,479,321.7228 RSR |
10.6500 KRW |
10.5000 KRW |
10.8100 KRW |
10.5200 KRW |
| 2025-04-17 |
10.0693 KRW |
7,363,715.6371 RSR |
9.8370 KRW |
9.8370 KRW |
10.4100 KRW |
10.2400 KRW |
| 2025-04-16 |
10.0163 KRW |
11,800,363.4313 RSR |
10.0900 KRW |
9.7350 KRW |
10.2700 KRW |
10.1500 KRW |
| 2025-04-15 |
10.4481 KRW |
14,142,213.5745 RSR |
10.5100 KRW |
10.2400 KRW |
10.6200 KRW |
10.4000 KRW |
| 2025-04-14 |
10.5985 KRW |
24,123,759.4777 RSR |
10.9000 KRW |
10.4500 KRW |
10.9000 KRW |
10.5500 KRW |
| 2025-04-13 |
10.6464 KRW |
26,072,934.3827 RSR |
10.9400 KRW |
10.4100 KRW |
11.2800 KRW |
10.4300 KRW |
| 2025-04-12 |
11.3542 KRW |
15,376,525.5886 RSR |
11.4600 KRW |
11.0800 KRW |
11.6100 KRW |
11.2300 KRW |
| 2025-04-11 |
11.0141 KRW |
18,833,619.3327 RSR |
10.9200 KRW |
10.8000 KRW |
11.2200 KRW |
11.0100 KRW |
| 2025-04-10 |
10.9130 KRW |
135,966,524.1595 RSR |
9.7710 KRW |
9.7320 KRW |
11.6800 KRW |
11.0900 KRW |
| 2025-04-09 |
10.5665 KRW |
46,140,398.7420 RSR |
9.7710 KRW |
9.7320 KRW |
11.6800 KRW |
11.0200 KRW |
| 2025-04-08 |
9.3731 KRW |
27,910,087.1486 RSR |
9.6500 KRW |
9.1850 KRW |
9.7210 KRW |
9.2410 KRW |
| 2025-04-07 |
9.9302 KRW |
15,484,596.6237 RSR |
10.0000 KRW |
9.6750 KRW |
10.1800 KRW |
10.0200 KRW |
| 2025-04-06 |
9.7242 KRW |
58,581,150.2417 RSR |
10.2300 KRW |
9.3200 KRW |
10.3000 KRW |
9.4170 KRW |
| 2025-04-05 |
10.8123 KRW |
29,285,107.2996 RSR |
10.9400 KRW |
10.6500 KRW |
11.0500 KRW |
10.9100 KRW |
| 2025-04-04 |
10.4266 KRW |
48,983,596.9259 RSR |
10.0300 KRW |
10.0100 KRW |
10.8500 KRW |
10.6800 KRW |
| 2025-04-03 |
9.5696 KRW |
21,914,319.2834 RSR |
9.6400 KRW |
9.2840 KRW |
10.0000 KRW |
9.8980 KRW |
| 2025-04-02 |
9.3476 KRW |
66,157,224.6452 RSR |
9.2560 KRW |
8.6920 KRW |
10.3500 KRW |
8.7350 KRW |
| 2025-04-01 |
9.8462 KRW |
11,321,393.5855 RSR |
9.8560 KRW |
9.5270 KRW |
10.0100 KRW |
9.6810 KRW |
| 2025-03-31 |
9.3777 KRW |
7,471,135.5790 RSR |
9.4930 KRW |
9.2390 KRW |
9.5220 KRW |
9.3390 KRW |