Identifier on Bithumb: KRW-RSS3
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
20.8070 KRW |
5,220,876.5957 RSS3 |
20.8000 KRW |
20.3900 KRW |
21.4500 KRW |
20.6000 KRW |
| 2025-12-14 |
21.0765 KRW |
1,492,410.8339 RSS3 |
20.8000 KRW |
20.5900 KRW |
21.4500 KRW |
21.1900 KRW |
| 2025-12-13 |
21.1259 KRW |
4,296,567.0109 RSS3 |
20.8600 KRW |
20.6400 KRW |
21.5000 KRW |
21.2100 KRW |
| 2025-12-12 |
21.1423 KRW |
5,185,047.2665 RSS3 |
21.1000 KRW |
20.2600 KRW |
22.0000 KRW |
20.6600 KRW |
| 2025-12-11 |
20.8947 KRW |
360,686.0164 RSS3 |
20.6800 KRW |
20.6800 KRW |
21.0600 KRW |
20.9500 KRW |
| 2025-12-10 |
21.3333 KRW |
918,175.3656 RSS3 |
21.3200 KRW |
21.1500 KRW |
21.6700 KRW |
21.6700 KRW |
| 2025-12-09 |
21.9097 KRW |
1,688,249.4452 RSS3 |
21.4900 KRW |
21.3400 KRW |
22.5200 KRW |
22.2800 KRW |
| 2025-12-08 |
21.4359 KRW |
178,968.3119 RSS3 |
21.6600 KRW |
21.3300 KRW |
21.6600 KRW |
21.4000 KRW |
| 2025-12-07 |
21.4768 KRW |
447,652.3686 RSS3 |
21.3300 KRW |
21.3000 KRW |
21.8700 KRW |
21.3000 KRW |
| 2025-12-06 |
21.3448 KRW |
2,556,155.4174 RSS3 |
21.6600 KRW |
21.1500 KRW |
22.0200 KRW |
21.4500 KRW |
| 2025-12-05 |
21.4753 KRW |
573,334.1216 RSS3 |
22.1500 KRW |
21.1500 KRW |
22.2000 KRW |
21.6100 KRW |
| 2025-12-04 |
22.7519 KRW |
3,196,055.6106 RSS3 |
22.8600 KRW |
22.4600 KRW |
23.1500 KRW |
22.5900 KRW |
| 2025-12-03 |
21.5005 KRW |
936,315.7391 RSS3 |
21.3800 KRW |
21.2600 KRW |
21.6700 KRW |
21.4900 KRW |
| 2025-12-02 |
21.7279 KRW |
15,305,587.6313 RSS3 |
21.6600 KRW |
21.2700 KRW |
23.1400 KRW |
21.4000 KRW |
| 2025-12-01 |
21.8820 KRW |
5,102,796.4570 RSS3 |
21.0400 KRW |
20.6600 KRW |
22.9100 KRW |
21.1700 KRW |
| 2025-11-30 |
22.6315 KRW |
196,356.9556 RSS3 |
22.6700 KRW |
22.5800 KRW |
22.8500 KRW |
22.8400 KRW |
| 2025-11-29 |
23.8439 KRW |
2,768,803.8482 RSS3 |
23.3300 KRW |
23.1400 KRW |
24.5000 KRW |
23.6700 KRW |
| 2025-11-28 |
23.7956 KRW |
2,258,802.5040 RSS3 |
23.3700 KRW |
23.0300 KRW |
24.4200 KRW |
23.2800 KRW |
| 2025-11-27 |
23.0426 KRW |
3,048,786.2223 RSS3 |
23.1900 KRW |
22.8000 KRW |
23.9000 KRW |
22.9800 KRW |
| 2025-11-26 |
23.3281 KRW |
1,679,136.1312 RSS3 |
23.1900 KRW |
22.8200 KRW |
24.0200 KRW |
23.4300 KRW |
| 2025-11-25 |
23.4551 KRW |
2,540,163.3641 RSS3 |
22.7200 KRW |
22.3300 KRW |
24.1900 KRW |
23.1000 KRW |
| 2025-11-24 |
22.9783 KRW |
3,212,078.1403 RSS3 |
23.1200 KRW |
22.5100 KRW |
23.6200 KRW |
23.1400 KRW |
| 2025-11-23 |
22.9435 KRW |
297,840.6113 RSS3 |
22.8600 KRW |
22.8600 KRW |
23.1000 KRW |
22.9900 KRW |
| 2025-11-22 |
22.0708 KRW |
761,426.2739 RSS3 |
21.8000 KRW |
21.6300 KRW |
22.8200 KRW |
22.5800 KRW |
| 2025-11-21 |
22.4443 KRW |
401,707.0198 RSS3 |
22.8500 KRW |
22.0700 KRW |
22.8800 KRW |
22.5800 KRW |
| 2025-11-20 |
23.5285 KRW |
3,917,247.5886 RSS3 |
25.1900 KRW |
22.6400 KRW |
25.2200 KRW |
24.0600 KRW |
| 2025-11-19 |
23.8044 KRW |
3,009,009.7489 RSS3 |
25.3800 KRW |
22.6000 KRW |
25.8200 KRW |
23.5000 KRW |
| 2025-11-18 |
25.5545 KRW |
1,152,024.2926 RSS3 |
24.8400 KRW |
24.8300 KRW |
26.0400 KRW |
25.3100 KRW |
| 2025-11-17 |
26.4266 KRW |
1,539,247.1756 RSS3 |
27.1000 KRW |
26.0500 KRW |
27.1000 KRW |
26.2000 KRW |
| 2025-11-16 |
26.7143 KRW |
1,053,907.3204 RSS3 |
27.3900 KRW |
26.2500 KRW |
27.5900 KRW |
26.7700 KRW |
| 2025-11-15 |
28.1181 KRW |
1,809,139.6968 RSS3 |
28.0500 KRW |
27.6100 KRW |
28.5700 KRW |
27.8000 KRW |
| 2025-11-14 |
27.9672 KRW |
2,202,129.5517 RSS3 |
27.8700 KRW |
27.3000 KRW |
28.5200 KRW |
27.6900 KRW |
| 2025-11-13 |
29.5179 KRW |
2,001,694.3738 RSS3 |
30.7300 KRW |
28.6400 KRW |
31.0300 KRW |
29.0100 KRW |
| 2025-11-12 |
30.1322 KRW |
5,101,877.8681 RSS3 |
32.0200 KRW |
29.2300 KRW |
32.1700 KRW |
30.5800 KRW |
| 2025-11-11 |
32.6597 KRW |
5,105,393.7109 RSS3 |
32.9800 KRW |
31.6700 KRW |
33.6900 KRW |
31.9300 KRW |
| 2025-11-10 |
35.1382 KRW |
11,716,565.4932 RSS3 |
33.7500 KRW |
33.4800 KRW |
36.9600 KRW |
34.8200 KRW |
| 2025-11-09 |
34.2254 KRW |
1,840,922.3738 RSS3 |
33.8800 KRW |
33.7100 KRW |
34.8500 KRW |
34.0100 KRW |
| 2025-11-08 |
33.7152 KRW |
3,005,261.8168 RSS3 |
33.2300 KRW |
33.0600 KRW |
35.3300 KRW |
33.3600 KRW |
| 2025-11-07 |
33.3075 KRW |
1,036,873.5351 RSS3 |
31.5800 KRW |
31.4900 KRW |
34.5600 KRW |
33.9000 KRW |
| 2025-11-06 |
30.6854 KRW |
969,284.9689 RSS3 |
30.7700 KRW |
29.6100 KRW |
31.6300 KRW |
30.8600 KRW |
| 2025-11-05 |
32.4954 KRW |
1,785,948.6441 RSS3 |
31.6900 KRW |
31.5100 KRW |
33.9900 KRW |
32.6000 KRW |
| 2025-11-04 |
32.4282 KRW |
1,410,967.2977 RSS3 |
33.4400 KRW |
30.8300 KRW |
33.7800 KRW |
31.5600 KRW |
| 2025-11-03 |
33.7921 KRW |
3,137,782.6836 RSS3 |
35.4200 KRW |
32.7100 KRW |
35.4200 KRW |
33.1500 KRW |
| 2025-11-02 |
37.5272 KRW |
5,342,440.2091 RSS3 |
37.7300 KRW |
36.0000 KRW |
39.5400 KRW |
37.5500 KRW |
| 2025-11-01 |
39.4697 KRW |
4,632,339.0568 RSS3 |
38.8500 KRW |
38.2600 KRW |
40.2000 KRW |
38.5800 KRW |
| 2025-10-31 |
38.3872 KRW |
390,200.4458 RSS3 |
38.8600 KRW |
38.0900 KRW |
38.8600 KRW |
38.2900 KRW |
| 2025-10-30 |
38.4779 KRW |
9,723,028.8417 RSS3 |
38.0400 KRW |
37.0100 KRW |
40.5000 KRW |
37.9100 KRW |
| 2025-10-29 |
40.3895 KRW |
1,280,763.2811 RSS3 |
40.6900 KRW |
40.0800 KRW |
41.0000 KRW |
40.6900 KRW |
| 2025-10-28 |
41.2976 KRW |
914,575.4921 RSS3 |
41.6900 KRW |
41.1000 KRW |
42.0000 KRW |
41.4700 KRW |
| 2025-10-27 |
42.4929 KRW |
73,990.6184 RSS3 |
42.2700 KRW |
42.1600 KRW |
42.5900 KRW |
42.5100 KRW |