Identifier on Bithumb: KRW-RSS3
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
14.4765 KRW |
19,989,358.0504 RSS3 |
14.0800 KRW |
13.6100 KRW |
15.2000 KRW |
13.6100 KRW |
| 2026-02-02 |
14.3773 KRW |
2,086,739.7541 RSS3 |
14.2300 KRW |
14.1400 KRW |
14.5700 KRW |
14.4000 KRW |
| 2026-02-01 |
14.3935 KRW |
2,694,013.7704 RSS3 |
14.4600 KRW |
14.1600 KRW |
14.6300 KRW |
14.4500 KRW |
| 2026-01-31 |
15.0813 KRW |
29,044,309.1719 RSS3 |
14.6000 KRW |
14.3400 KRW |
15.9900 KRW |
14.5500 KRW |
| 2026-01-30 |
15.6154 KRW |
29,031,823.8231 RSS3 |
15.1400 KRW |
15.0400 KRW |
16.1900 KRW |
15.1500 KRW |
| 2026-01-29 |
15.2183 KRW |
7,613,107.0578 RSS3 |
15.9500 KRW |
14.7800 KRW |
15.9500 KRW |
14.9300 KRW |
| 2026-01-28 |
16.8961 KRW |
32,735,810.7188 RSS3 |
16.4100 KRW |
16.2500 KRW |
17.7100 KRW |
16.3900 KRW |
| 2026-01-27 |
16.6036 KRW |
10,930,354.4157 RSS3 |
17.0900 KRW |
16.2100 KRW |
17.1200 KRW |
16.6000 KRW |
| 2026-01-26 |
19.5774 KRW |
232,710,121.3594 RSS3 |
15.9700 KRW |
15.9400 KRW |
21.6300 KRW |
19.7800 KRW |
| 2026-01-25 |
16.3284 KRW |
2,028,750.0359 RSS3 |
16.5800 KRW |
16.0700 KRW |
16.7900 KRW |
16.2000 KRW |
| 2026-01-24 |
17.3984 KRW |
2,821,765.0302 RSS3 |
16.9000 KRW |
16.8800 KRW |
17.7900 KRW |
17.5900 KRW |
| 2026-01-23 |
17.5550 KRW |
10,415,503.8146 RSS3 |
16.8400 KRW |
16.6000 KRW |
18.3700 KRW |
17.6900 KRW |
| 2026-01-22 |
16.6090 KRW |
2,252,922.1951 RSS3 |
16.8100 KRW |
16.3500 KRW |
16.8100 KRW |
16.4600 KRW |
| 2026-01-21 |
16.0653 KRW |
1,243,179.9423 RSS3 |
16.2000 KRW |
15.8000 KRW |
16.3000 KRW |
15.9200 KRW |
| 2026-01-20 |
16.4388 KRW |
1,690,091.8138 RSS3 |
16.5100 KRW |
16.2400 KRW |
16.6500 KRW |
16.3800 KRW |
| 2026-01-19 |
16.5700 KRW |
3,543,300.3321 RSS3 |
16.5900 KRW |
16.4000 KRW |
16.8200 KRW |
16.4300 KRW |
| 2026-01-18 |
17.1934 KRW |
576,667.8441 RSS3 |
17.1600 KRW |
17.0800 KRW |
17.2400 KRW |
17.0800 KRW |
| 2026-01-17 |
17.1374 KRW |
830,988.8103 RSS3 |
17.1700 KRW |
17.0600 KRW |
17.3000 KRW |
17.2000 KRW |
| 2026-01-16 |
17.0101 KRW |
1,248,913.4752 RSS3 |
17.2200 KRW |
16.8300 KRW |
17.2700 KRW |
16.8700 KRW |
| 2026-01-15 |
16.9630 KRW |
2,211,710.6138 RSS3 |
17.1100 KRW |
16.7600 KRW |
17.2200 KRW |
16.8600 KRW |
| 2026-01-14 |
17.8144 KRW |
2,605,485.3240 RSS3 |
17.8900 KRW |
17.6000 KRW |
18.0700 KRW |
17.6500 KRW |
| 2026-01-13 |
17.6109 KRW |
12,973,793.2542 RSS3 |
17.3800 KRW |
17.0600 KRW |
18.1900 KRW |
17.5900 KRW |
| 2026-01-12 |
17.3274 KRW |
2,649,917.8726 RSS3 |
17.4200 KRW |
17.0200 KRW |
17.7000 KRW |
17.0500 KRW |
| 2026-01-11 |
17.4879 KRW |
4,551,705.0295 RSS3 |
17.9600 KRW |
17.0400 KRW |
17.9600 KRW |
17.0500 KRW |
| 2026-01-10 |
18.5144 KRW |
43,914,498.9324 RSS3 |
18.1600 KRW |
17.5600 KRW |
19.4700 KRW |
17.9300 KRW |
| 2026-01-09 |
18.8707 KRW |
8,207,915.1400 RSS3 |
18.7000 KRW |
18.3600 KRW |
19.5000 KRW |
18.7700 KRW |
| 2026-01-08 |
18.2430 KRW |
24,712,464.4836 RSS3 |
19.3900 KRW |
17.5500 KRW |
19.4400 KRW |
18.0400 KRW |
| 2026-01-07 |
22.7732 KRW |
363,105,667.4569 RSS3 |
21.0100 KRW |
18.9000 KRW |
27.3400 KRW |
20.0100 KRW |
| 2026-01-06 |
20.6713 KRW |
277,552,782.0679 RSS3 |
16.8200 KRW |
16.7200 KRW |
24.3000 KRW |
23.9700 KRW |
| 2026-01-05 |
16.1026 KRW |
3,194,200.9730 RSS3 |
16.2800 KRW |
16.0000 KRW |
16.3800 KRW |
16.3100 KRW |
| 2026-01-04 |
15.7907 KRW |
2,643,199.9066 RSS3 |
15.8700 KRW |
15.6600 KRW |
16.0100 KRW |
15.9000 KRW |
| 2026-01-03 |
15.1405 KRW |
2,384,871.0375 RSS3 |
15.2400 KRW |
15.0400 KRW |
15.4800 KRW |
15.4800 KRW |
| 2026-01-02 |
15.6622 KRW |
31,475,305.5460 RSS3 |
15.0600 KRW |
14.8600 KRW |
16.3400 KRW |
15.5000 KRW |
| 2026-01-01 |
14.7436 KRW |
3,362,303.0398 RSS3 |
14.7200 KRW |
14.5500 KRW |
15.0300 KRW |
14.9500 KRW |
| 2025-12-31 |
14.5884 KRW |
6,382,988.6072 RSS3 |
14.9200 KRW |
14.2500 KRW |
14.9200 KRW |
14.6600 KRW |
| 2025-12-30 |
15.6917 KRW |
11,242,430.6427 RSS3 |
15.6700 KRW |
15.4000 KRW |
16.0500 KRW |
15.5700 KRW |
| 2025-12-29 |
17.2309 KRW |
80,218,162.7830 RSS3 |
15.8100 KRW |
15.6600 KRW |
19.2000 KRW |
15.7400 KRW |
| 2025-12-28 |
15.9735 KRW |
1,651,676.5027 RSS3 |
16.0100 KRW |
15.8500 KRW |
16.0600 KRW |
15.9300 KRW |
| 2025-12-27 |
15.8332 KRW |
2,576,013.9675 RSS3 |
15.7100 KRW |
15.7100 KRW |
15.9200 KRW |
15.8100 KRW |
| 2025-12-26 |
15.7048 KRW |
1,898,766.6656 RSS3 |
15.7000 KRW |
15.6100 KRW |
15.8600 KRW |
15.6800 KRW |
| 2025-12-25 |
15.7913 KRW |
2,252,149.1955 RSS3 |
15.9400 KRW |
15.7000 KRW |
16.0000 KRW |
15.8400 KRW |
| 2025-12-24 |
15.9406 KRW |
1,053,619.1148 RSS3 |
15.8000 KRW |
15.7300 KRW |
16.1200 KRW |
15.8900 KRW |
| 2025-12-23 |
15.8580 KRW |
810,417.6845 RSS3 |
15.8200 KRW |
15.7000 KRW |
15.9900 KRW |
15.9800 KRW |
| 2025-12-22 |
16.4105 KRW |
5,793,227.4989 RSS3 |
16.1400 KRW |
16.0900 KRW |
16.8400 KRW |
16.1600 KRW |
| 2025-12-21 |
15.8335 KRW |
1,624,797.2111 RSS3 |
15.7600 KRW |
15.6500 KRW |
16.0900 KRW |
15.9400 KRW |
| 2025-12-20 |
16.6987 KRW |
2,709,284.9519 RSS3 |
16.7800 KRW |
16.6000 KRW |
16.8800 KRW |
16.8400 KRW |
| 2025-12-19 |
16.0887 KRW |
2,273,843.9735 RSS3 |
16.2700 KRW |
15.8600 KRW |
16.4100 KRW |
16.1600 KRW |
| 2025-12-18 |
17.0951 KRW |
5,788,626.9049 RSS3 |
17.1600 KRW |
16.1100 KRW |
17.9300 KRW |
16.3700 KRW |
| 2025-12-17 |
17.3022 KRW |
5,146,076.7560 RSS3 |
18.2600 KRW |
16.3000 KRW |
18.6300 KRW |
16.6100 KRW |
| 2025-12-16 |
18.2645 KRW |
1,795,543.5039 RSS3 |
18.4300 KRW |
18.1100 KRW |
18.5500 KRW |
18.2100 KRW |