Identifier on Bithumb: KRW-RSR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
9.6088 KRW |
6,904,872.8807 RSR |
9.6190 KRW |
9.4010 KRW |
9.8340 KRW |
9.4810 KRW |
| 2025-03-29 |
9.5214 KRW |
15,017,544.4379 RSR |
9.6570 KRW |
9.3700 KRW |
9.7000 KRW |
9.4380 KRW |
| 2025-03-28 |
10.2045 KRW |
26,324,226.6979 RSR |
10.2100 KRW |
10.0400 KRW |
10.4100 KRW |
10.4100 KRW |
| 2025-03-27 |
11.6275 KRW |
34,402,761.9298 RSR |
12.0300 KRW |
11.3000 KRW |
12.1300 KRW |
11.4200 KRW |
| 2025-03-26 |
11.3990 KRW |
44,321,009.7556 RSR |
11.6600 KRW |
11.0200 KRW |
11.9900 KRW |
11.1900 KRW |
| 2025-03-25 |
11.4378 KRW |
147,519,148.1775 RSR |
10.7800 KRW |
10.7400 KRW |
12.0400 KRW |
11.4300 KRW |
| 2025-03-24 |
10.2323 KRW |
27,400,788.3272 RSR |
10.0100 KRW |
9.9900 KRW |
10.4100 KRW |
10.2700 KRW |
| 2025-03-23 |
9.3514 KRW |
75,674,623.4101 RSR |
9.1470 KRW |
9.1150 KRW |
9.6150 KRW |
9.5180 KRW |
| 2025-03-22 |
9.2973 KRW |
19,914,678.2244 RSR |
9.1470 KRW |
9.1150 KRW |
9.4920 KRW |
9.3270 KRW |
| 2025-03-21 |
8.9708 KRW |
191,994,888.8396 RSR |
8.3950 KRW |
8.3950 KRW |
9.3590 KRW |
9.1710 KRW |
| 2025-03-20 |
8.4527 KRW |
19,192,450.2340 RSR |
8.6550 KRW |
8.2790 KRW |
8.6550 KRW |
8.4510 KRW |
| 2025-03-19 |
8.6475 KRW |
55,289,345.9384 RSR |
8.5770 KRW |
8.4210 KRW |
9.0140 KRW |
8.6950 KRW |
| 2025-03-18 |
8.0159 KRW |
13,730,222.1669 RSR |
7.9360 KRW |
7.8090 KRW |
8.2470 KRW |
8.2310 KRW |
| 2025-03-17 |
8.4800 KRW |
8,439,364.1274 RSR |
8.3370 KRW |
8.3370 KRW |
8.5800 KRW |
8.4950 KRW |
| 2025-03-16 |
8.1286 KRW |
12,962,634.9983 RSR |
8.1780 KRW |
7.9910 KRW |
8.3130 KRW |
8.0700 KRW |
| 2025-03-15 |
8.6652 KRW |
10,850,203.7246 RSR |
8.5400 KRW |
8.4820 KRW |
8.7750 KRW |
8.6280 KRW |
| 2025-03-14 |
8.2334 KRW |
14,971,398.7611 RSR |
8.1830 KRW |
8.0680 KRW |
8.3620 KRW |
8.0680 KRW |
| 2025-03-13 |
7.9212 KRW |
7,455,917.4931 RSR |
8.0000 KRW |
7.7700 KRW |
8.1100 KRW |
8.0740 KRW |
| 2025-03-12 |
8.0437 KRW |
12,826,835.3877 RSR |
8.0110 KRW |
7.8670 KRW |
8.2810 KRW |
8.1560 KRW |
| 2025-03-11 |
7.6782 KRW |
32,786,270.5191 RSR |
7.1730 KRW |
7.1730 KRW |
8.0850 KRW |
7.8120 KRW |
| 2025-03-10 |
7.4169 KRW |
28,489,290.2576 RSR |
7.7480 KRW |
6.9800 KRW |
7.9250 KRW |
7.2800 KRW |
| 2025-03-09 |
8.0647 KRW |
35,637,955.8652 RSR |
8.5650 KRW |
7.7200 KRW |
8.5970 KRW |
7.7790 KRW |
| 2025-03-08 |
9.2421 KRW |
6,745,438.8528 RSR |
9.2970 KRW |
9.0870 KRW |
9.3820 KRW |
9.1760 KRW |
| 2025-03-07 |
9.9305 KRW |
18,572,734.0831 RSR |
10.0200 KRW |
9.6780 KRW |
10.2200 KRW |
9.8190 KRW |
| 2025-03-06 |
9.8864 KRW |
6,426,354.5759 RSR |
9.9930 KRW |
9.7000 KRW |
10.1500 KRW |
9.7550 KRW |
| 2025-03-05 |
9.9496 KRW |
19,525,190.1802 RSR |
9.7800 KRW |
9.6740 KRW |
10.3100 KRW |
10.2100 KRW |
| 2025-03-04 |
9.6654 KRW |
33,321,514.5498 RSR |
9.5760 KRW |
9.1190 KRW |
10.1100 KRW |
9.8730 KRW |
| 2025-03-03 |
10.7495 KRW |
61,412,810.7451 RSR |
11.3400 KRW |
10.1500 KRW |
12.2300 KRW |
10.2700 KRW |
| 2025-03-02 |
11.9253 KRW |
98,636,894.5215 RSR |
10.7500 KRW |
10.7300 KRW |
12.5400 KRW |
12.3900 KRW |
| 2025-03-01 |
10.8362 KRW |
7,514,252.4296 RSR |
10.5700 KRW |
10.4600 KRW |
11.0900 KRW |
11.0100 KRW |
| 2025-02-28 |
10.8412 KRW |
12,862,689.8952 RSR |
10.5700 KRW |
10.5700 KRW |
11.0700 KRW |
10.8400 KRW |
| 2025-02-27 |
11.1218 KRW |
64,830,387.0405 RSR |
11.3400 KRW |
10.6500 KRW |
11.5000 KRW |
11.3100 KRW |
| 2025-02-26 |
11.0421 KRW |
28,784,250.9678 RSR |
11.3400 KRW |
10.6500 KRW |
11.4800 KRW |
11.1200 KRW |
| 2025-02-25 |
10.8220 KRW |
22,920,502.3783 RSR |
10.5000 KRW |
10.4000 KRW |
11.3600 KRW |
11.2600 KRW |
| 2025-02-24 |
11.2077 KRW |
28,992,071.5780 RSR |
11.5900 KRW |
10.7900 KRW |
11.7900 KRW |
11.0300 KRW |
| 2025-02-23 |
12.7333 KRW |
6,804,806.6419 RSR |
12.7500 KRW |
12.5400 KRW |
12.8200 KRW |
12.8000 KRW |
| 2025-02-22 |
12.7972 KRW |
13,027,328.8288 RSR |
12.7100 KRW |
12.6500 KRW |
12.9700 KRW |
12.8200 KRW |
| 2025-02-21 |
12.9436 KRW |
39,250,239.6218 RSR |
13.5000 KRW |
12.3200 KRW |
13.6400 KRW |
12.6200 KRW |
| 2025-02-20 |
12.9203 KRW |
7,728,308.1551 RSR |
12.5800 KRW |
12.5400 KRW |
13.1300 KRW |
12.9200 KRW |
| 2025-02-19 |
12.1681 KRW |
11,359,668.5804 RSR |
12.0200 KRW |
11.9900 KRW |
12.3500 KRW |
12.2600 KRW |