Identifier on Bithumb: KRW-RSS3
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
63.4216 KRW |
5,971,426.8836 RSS3 |
63.6300 KRW |
59.0300 KRW |
67.1700 KRW |
61.9400 KRW |
| 2025-06-05 |
63.9512 KRW |
5,023,740.9076 RSS3 |
63.6300 KRW |
59.0300 KRW |
67.1700 KRW |
59.8700 KRW |
| 2025-06-04 |
65.3632 KRW |
1,162,014.8346 RSS3 |
66.4400 KRW |
64.5400 KRW |
66.4400 KRW |
65.6700 KRW |
| 2025-06-03 |
68.1428 KRW |
1,382,359.3204 RSS3 |
69.1900 KRW |
67.1300 KRW |
69.3200 KRW |
68.3900 KRW |
| 2025-06-02 |
65.9556 KRW |
593,347.9337 RSS3 |
65.8700 KRW |
65.2000 KRW |
66.5400 KRW |
66.2100 KRW |
| 2025-06-01 |
67.5289 KRW |
5,777,636.1922 RSS3 |
66.0200 KRW |
65.1400 KRW |
71.9000 KRW |
66.8900 KRW |
| 2025-05-31 |
66.2539 KRW |
2,090,051.8831 RSS3 |
67.7800 KRW |
64.9900 KRW |
68.2700 KRW |
64.9900 KRW |
| 2025-05-30 |
70.9469 KRW |
4,657,517.1597 RSS3 |
72.3400 KRW |
66.2800 KRW |
75.0000 KRW |
67.8800 KRW |
| 2025-05-29 |
82.2068 KRW |
42,254,219.8831 RSS3 |
76.6000 KRW |
76.6000 KRW |
86.3800 KRW |
79.9200 KRW |
| 2025-05-28 |
76.2972 KRW |
1,777,641.4040 RSS3 |
76.3900 KRW |
75.8800 KRW |
77.4800 KRW |
76.4300 KRW |
| 2025-05-27 |
78.8675 KRW |
954,051.0288 RSS3 |
78.3600 KRW |
77.7800 KRW |
80.1000 KRW |
78.2000 KRW |
| 2025-05-26 |
80.4305 KRW |
4,863,030.0795 RSS3 |
78.9500 KRW |
78.0100 KRW |
82.2600 KRW |
78.3700 KRW |
| 2025-05-25 |
76.8852 KRW |
1,030,524.2147 RSS3 |
77.3800 KRW |
76.1200 KRW |
77.7100 KRW |
76.1200 KRW |
| 2025-05-24 |
81.9307 KRW |
4,427,776.2701 RSS3 |
80.9200 KRW |
78.5000 KRW |
88.0000 KRW |
78.7100 KRW |
| 2025-05-23 |
81.7655 KRW |
2,100,967.3656 RSS3 |
83.1100 KRW |
80.5100 KRW |
83.2700 KRW |
80.8600 KRW |
| 2025-05-22 |
86.7310 KRW |
3,520,953.9925 RSS3 |
86.8200 KRW |
84.1900 KRW |
88.0900 KRW |
86.4400 KRW |
| 2025-05-21 |
84.9403 KRW |
9,869,762.9739 RSS3 |
84.9300 KRW |
82.1500 KRW |
88.0000 KRW |
85.0400 KRW |
| 2025-05-20 |
87.3585 KRW |
1,145,865.1041 RSS3 |
88.3400 KRW |
86.3400 KRW |
88.5400 KRW |
88.1200 KRW |
| 2025-05-19 |
89.3375 KRW |
10,868,881.2002 RSS3 |
90.1200 KRW |
86.5800 KRW |
93.6500 KRW |
88.0600 KRW |
| 2025-05-18 |
95.9394 KRW |
2,700,105.7050 RSS3 |
98.8700 KRW |
92.6900 KRW |
99.2100 KRW |
95.1100 KRW |
| 2025-05-17 |
96.7253 KRW |
7,214,776.0161 RSS3 |
100.0000 KRW |
93.3000 KRW |
103.0000 KRW |
94.5500 KRW |
| 2025-05-16 |
97.1728 KRW |
28,539,632.8981 RSS3 |
92.6800 KRW |
92.5400 KRW |
102.0000 KRW |
96.0900 KRW |
| 2025-05-15 |
92.5360 KRW |
8,553,002.5949 RSS3 |
90.6000 KRW |
89.0000 KRW |
96.5800 KRW |
90.4000 KRW |
| 2025-05-14 |
99.8581 KRW |
10,814,364.7726 RSS3 |
97.8800 KRW |
96.7000 KRW |
104.0000 KRW |
100.0000 KRW |
| 2025-05-13 |
100.2534 KRW |
4,264,282.1780 RSS3 |
101.0000 KRW |
98.5700 KRW |
104.0000 KRW |
100.0000 KRW |
| 2025-05-12 |
102.5289 KRW |
20,399,063.7350 RSS3 |
102.0000 KRW |
95.0800 KRW |
112.0000 KRW |
99.7400 KRW |
| 2025-05-11 |
90.9606 KRW |
6,046,678.9452 RSS3 |
92.7100 KRW |
88.3000 KRW |
94.5300 KRW |
90.7500 KRW |
| 2025-05-10 |
93.1210 KRW |
17,234,687.2367 RSS3 |
92.3100 KRW |
89.9700 KRW |
96.9000 KRW |
91.3200 KRW |
| 2025-05-09 |
93.4848 KRW |
37,508,043.4540 RSS3 |
86.8500 KRW |
86.8500 KRW |
101.0000 KRW |
89.4000 KRW |
| 2025-05-08 |
83.3591 KRW |
4,430,036.6474 RSS3 |
82.6300 KRW |
81.9400 KRW |
85.0600 KRW |
82.8400 KRW |
| 2025-05-07 |
78.1617 KRW |
1,572,612.7857 RSS3 |
78.4500 KRW |
76.0700 KRW |
80.2000 KRW |
77.4700 KRW |
| 2025-05-06 |
80.0177 KRW |
8,188,158.3144 RSS3 |
78.8500 KRW |
76.3400 KRW |
83.8000 KRW |
76.3400 KRW |
| 2025-05-05 |
81.2985 KRW |
14,214,013.3188 RSS3 |
80.5300 KRW |
78.0200 KRW |
84.5000 KRW |
81.7300 KRW |
| 2025-05-04 |
83.7631 KRW |
1,203,443.5777 RSS3 |
84.9900 KRW |
82.5400 KRW |
85.3400 KRW |
83.2400 KRW |
| 2025-05-03 |
87.1033 KRW |
9,576,338.7163 RSS3 |
88.3600 KRW |
84.0200 KRW |
90.7500 KRW |
85.2000 KRW |
| 2025-05-02 |
88.9693 KRW |
20,951,315.2241 RSS3 |
85.9900 KRW |
85.9100 KRW |
93.1300 KRW |
88.7200 KRW |
| 2025-05-01 |
88.0177 KRW |
1,908,071.1054 RSS3 |
88.0400 KRW |
86.6300 KRW |
88.8500 KRW |
87.2600 KRW |
| 2025-04-30 |
85.9094 KRW |
4,564,393.0814 RSS3 |
85.2300 KRW |
84.2800 KRW |
88.6100 KRW |
85.5600 KRW |
| 2025-04-29 |
88.6729 KRW |
8,744,115.6982 RSS3 |
88.0700 KRW |
84.3500 KRW |
91.9300 KRW |
85.0500 KRW |
| 2025-04-28 |
89.4588 KRW |
17,387,465.4563 RSS3 |
86.4900 KRW |
83.4000 KRW |
94.6000 KRW |
87.3100 KRW |
| 2025-04-27 |
85.2314 KRW |
5,441,214.9773 RSS3 |
88.6200 KRW |
83.0000 KRW |
88.6200 KRW |
83.4700 KRW |
| 2025-04-26 |
93.7236 KRW |
5,151,502.8331 RSS3 |
93.4200 KRW |
92.2700 KRW |
96.0500 KRW |
92.5600 KRW |
| 2025-04-25 |
95.1042 KRW |
24,680,738.8795 RSS3 |
93.2300 KRW |
89.5800 KRW |
103.0000 KRW |
90.3600 KRW |
| 2025-04-24 |
88.9382 KRW |
8,003,005.2198 RSS3 |
90.5400 KRW |
86.2000 KRW |
91.7800 KRW |
86.9900 KRW |
| 2025-04-23 |
93.7492 KRW |
92,968,262.4086 RSS3 |
85.3100 KRW |
83.7300 KRW |
105.0000 KRW |
90.9400 KRW |
| 2025-04-22 |
82.9257 KRW |
14,079,010.8215 RSS3 |
83.2100 KRW |
80.3000 KRW |
86.8000 KRW |
83.8600 KRW |
| 2025-04-21 |
91.7866 KRW |
101,348,424.1225 RSS3 |
76.1500 KRW |
74.1400 KRW |
107.0000 KRW |
88.0500 KRW |
| 2025-04-20 |
74.0849 KRW |
7,729,350.5983 RSS3 |
75.2500 KRW |
71.3300 KRW |
76.1400 KRW |
74.1400 KRW |
| 2025-04-19 |
81.2060 KRW |
19,992,977.2294 RSS3 |
81.0000 KRW |
74.3000 KRW |
87.0400 KRW |
74.8600 KRW |
| 2025-04-18 |
83.6497 KRW |
36,975,933.6414 RSS3 |
88.6700 KRW |
79.5000 KRW |
91.4700 KRW |
80.3300 KRW |