Identifier on Bithumb: KRW-RSS3
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
56.1315 KRW |
1,486,345.2585 RSS3 |
56.6800 KRW |
55.4600 KRW |
56.8800 KRW |
56.6000 KRW |
| 2025-07-07 |
56.3412 KRW |
335,108.8027 RSS3 |
56.6800 KRW |
55.6900 KRW |
56.8600 KRW |
55.7700 KRW |
| 2025-07-06 |
59.1508 KRW |
15,375,944.9146 RSS3 |
56.5500 KRW |
55.5400 KRW |
64.9700 KRW |
56.9600 KRW |
| 2025-07-05 |
56.1488 KRW |
1,783,310.0601 RSS3 |
56.1800 KRW |
55.2000 KRW |
57.5000 KRW |
55.7100 KRW |
| 2025-07-04 |
57.2066 KRW |
3,510,613.0185 RSS3 |
57.3300 KRW |
55.1800 KRW |
59.8900 KRW |
55.1800 KRW |
| 2025-07-03 |
56.4436 KRW |
695,298.0305 RSS3 |
56.9800 KRW |
55.8600 KRW |
57.2000 KRW |
56.7100 KRW |
| 2025-07-02 |
57.1848 KRW |
594,049.2288 RSS3 |
56.2400 KRW |
56.2300 KRW |
58.4400 KRW |
56.7000 KRW |
| 2025-07-01 |
56.3342 KRW |
2,004,686.4596 RSS3 |
57.2100 KRW |
55.5700 KRW |
57.2100 KRW |
55.7200 KRW |
| 2025-06-30 |
60.6148 KRW |
13,627,490.2859 RSS3 |
60.5200 KRW |
58.2100 KRW |
66.9800 KRW |
59.0100 KRW |
| 2025-06-29 |
55.9161 KRW |
309,190.7600 RSS3 |
55.9000 KRW |
55.2800 KRW |
57.3500 KRW |
57.2000 KRW |
| 2025-06-28 |
56.2390 KRW |
526,633.7755 RSS3 |
55.8100 KRW |
55.6200 KRW |
56.7500 KRW |
56.7500 KRW |
| 2025-06-27 |
54.7791 KRW |
632,562.0091 RSS3 |
54.3900 KRW |
53.7100 KRW |
55.5800 KRW |
54.9300 KRW |
| 2025-06-26 |
54.0698 KRW |
242,532.4964 RSS3 |
54.1800 KRW |
53.4500 KRW |
55.1900 KRW |
54.8700 KRW |
| 2025-06-25 |
57.0560 KRW |
1,404,799.2473 RSS3 |
56.8300 KRW |
55.1000 KRW |
58.7400 KRW |
55.5800 KRW |
| 2025-06-24 |
57.0772 KRW |
4,976,234.0481 RSS3 |
53.9200 KRW |
52.2300 KRW |
59.3200 KRW |
57.3200 KRW |
| 2025-06-23 |
53.6335 KRW |
676,425.8807 RSS3 |
53.9200 KRW |
52.2300 KRW |
54.8900 KRW |
54.8300 KRW |
| 2025-06-22 |
51.5078 KRW |
319,779.1501 RSS3 |
51.9100 KRW |
50.7900 KRW |
52.2900 KRW |
51.4700 KRW |
| 2025-06-21 |
56.3221 KRW |
1,910,790.7985 RSS3 |
58.5300 KRW |
54.3600 KRW |
58.8000 KRW |
54.9800 KRW |
| 2025-06-20 |
60.2962 KRW |
1,935,032.7704 RSS3 |
61.1200 KRW |
58.5800 KRW |
61.8400 KRW |
59.8300 KRW |
| 2025-06-19 |
63.3206 KRW |
7,834,948.3485 RSS3 |
61.5300 KRW |
61.4600 KRW |
65.0800 KRW |
63.1100 KRW |
| 2025-06-18 |
61.5762 KRW |
101,358.4258 RSS3 |
61.9600 KRW |
61.2700 KRW |
61.9600 KRW |
61.3900 KRW |
| 2025-06-17 |
61.5410 KRW |
831,909.0961 RSS3 |
61.7700 KRW |
60.6000 KRW |
62.2400 KRW |
60.9100 KRW |
| 2025-06-16 |
63.6077 KRW |
1,710,892.3580 RSS3 |
63.2400 KRW |
62.4600 KRW |
65.0000 KRW |
64.8200 KRW |
| 2025-06-15 |
64.1980 KRW |
924,681.9178 RSS3 |
64.7300 KRW |
62.6000 KRW |
64.9400 KRW |
63.5600 KRW |
| 2025-06-14 |
64.0600 KRW |
804,821.1194 RSS3 |
65.6200 KRW |
62.6800 KRW |
65.7700 KRW |
63.1100 KRW |
| 2025-06-13 |
66.1008 KRW |
10,248,119.3591 RSS3 |
62.1000 KRW |
62.1000 KRW |
70.0000 KRW |
65.6100 KRW |
| 2025-06-12 |
67.4190 KRW |
7,725,699.5198 RSS3 |
67.3900 KRW |
63.3000 KRW |
71.7100 KRW |
63.5700 KRW |
| 2025-06-11 |
77.5093 KRW |
30,429,710.1520 RSS3 |
73.0000 KRW |
70.5900 KRW |
82.0000 KRW |
70.8700 KRW |
| 2025-06-10 |
66.8314 KRW |
760,478.3245 RSS3 |
68.3900 KRW |
65.7900 KRW |
68.3900 KRW |
66.7100 KRW |
| 2025-06-09 |
65.7965 KRW |
7,663,257.2865 RSS3 |
64.7200 KRW |
63.6200 KRW |
69.2500 KRW |
65.4500 KRW |
| 2025-06-08 |
63.6820 KRW |
415,101.5559 RSS3 |
63.3200 KRW |
62.7100 KRW |
64.5500 KRW |
63.7300 KRW |
| 2025-06-07 |
64.0383 KRW |
631,353.1305 RSS3 |
64.1700 KRW |
62.6900 KRW |
64.8200 KRW |
64.3300 KRW |
| 2025-06-06 |
64.2681 KRW |
6,706,663.0082 RSS3 |
63.2100 KRW |
61.6400 KRW |
66.6100 KRW |
61.6900 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 |