Identifier on Bithumb: KRW-RSS3
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-17 |
77.6635 KRW |
68,621,441.3157 RSS3 |
69.5300 KRW |
69.3700 KRW |
85.7400 KRW |
76.7500 KRW |
| 2025-04-16 |
68.7494 KRW |
16,378,964.1412 RSS3 |
70.2300 KRW |
66.0200 KRW |
73.8900 KRW |
67.3600 KRW |
| 2025-04-15 |
80.8356 KRW |
67,106,840.7913 RSS3 |
73.9800 KRW |
73.0000 KRW |
87.4800 KRW |
79.8900 KRW |
| 2025-04-14 |
76.0210 KRW |
17,899,619.9255 RSS3 |
79.5400 KRW |
71.3300 KRW |
82.5400 KRW |
73.9300 KRW |
| 2025-04-13 |
87.6128 KRW |
29,323,081.0181 RSS3 |
95.5400 KRW |
79.4700 KRW |
99.4900 KRW |
79.9700 KRW |
| 2025-04-12 |
115.4206 KRW |
107,136,972.2832 RSS3 |
110.0000 KRW |
98.4500 KRW |
132.0000 KRW |
99.3600 KRW |
| 2025-04-11 |
88.4488 KRW |
127,811,401.1743 RSS3 |
61.8400 KRW |
61.8400 KRW |
103.0000 KRW |
100.0000 KRW |
| 2025-04-10 |
58.5581 KRW |
9,416,869.0275 RSS3 |
55.6400 KRW |
55.3000 KRW |
61.5600 KRW |
57.8100 KRW |
| 2025-04-09 |
58.2164 KRW |
5,769,139.3733 RSS3 |
55.6400 KRW |
55.3000 KRW |
61.5600 KRW |
59.3600 KRW |
| 2025-04-08 |
60.1327 KRW |
2,334,986.0009 RSS3 |
60.6300 KRW |
58.8100 KRW |
62.6400 KRW |
59.8100 KRW |
| 2025-04-07 |
58.8598 KRW |
1,889,592.8072 RSS3 |
58.3900 KRW |
57.0100 KRW |
60.2300 KRW |
58.9700 KRW |
| 2025-04-06 |
58.9685 KRW |
2,293,189.6322 RSS3 |
61.3300 KRW |
57.2900 KRW |
61.5600 KRW |
57.3700 KRW |
| 2025-04-05 |
63.5744 KRW |
9,131,317.1374 RSS3 |
62.8700 KRW |
61.9200 KRW |
65.7800 KRW |
63.4000 KRW |
| 2025-04-04 |
64.7798 KRW |
1,321,344.2154 RSS3 |
64.9800 KRW |
63.9000 KRW |
66.4000 KRW |
64.5100 KRW |
| 2025-04-03 |
67.8144 KRW |
1,416,259.9461 RSS3 |
66.3800 KRW |
65.6000 KRW |
69.9700 KRW |
66.6400 KRW |
| 2025-04-02 |
69.5063 KRW |
2,316,753.0107 RSS3 |
69.2200 KRW |
65.1100 KRW |
71.7900 KRW |
65.1100 KRW |
| 2025-04-01 |
73.8495 KRW |
5,046,180.0192 RSS3 |
72.3400 KRW |
70.9000 KRW |
75.9900 KRW |
72.5300 KRW |
| 2025-03-31 |
75.2879 KRW |
4,037,736.7694 RSS3 |
75.1200 KRW |
72.0900 KRW |
78.9800 KRW |
72.4200 KRW |
| 2025-03-30 |
78.9534 KRW |
2,426,570.2019 RSS3 |
80.0700 KRW |
77.0900 KRW |
81.0000 KRW |
77.6700 KRW |
| 2025-03-29 |
80.0362 KRW |
6,388,379.3627 RSS3 |
78.4200 KRW |
76.0100 KRW |
82.8100 KRW |
77.1500 KRW |
| 2025-03-28 |
82.6970 KRW |
5,122,614.7590 RSS3 |
85.4800 KRW |
79.5600 KRW |
90.9400 KRW |
81.6400 KRW |
| 2025-03-27 |
87.6951 KRW |
3,206,752.5871 RSS3 |
90.1100 KRW |
86.1000 KRW |
90.3400 KRW |
87.3700 KRW |
| 2025-03-26 |
94.1114 KRW |
13,472,386.3045 RSS3 |
91.6800 KRW |
89.0000 KRW |
99.0000 KRW |
90.7600 KRW |
| 2025-03-25 |
95.9314 KRW |
10,626,114.3180 RSS3 |
98.0900 KRW |
91.5000 KRW |
103.0000 KRW |
93.0000 KRW |
| 2025-03-24 |
99.8036 KRW |
4,496,360.6106 RSS3 |
101.0000 KRW |
97.7100 KRW |
103.0000 KRW |
98.2100 KRW |
| 2025-03-23 |
113.2839 KRW |
61,922,634.1767 RSS3 |
116.0000 KRW |
98.7400 KRW |
134.0000 KRW |
105.0000 KRW |
| 2025-03-22 |
118.9696 KRW |
41,498,973.7894 RSS3 |
116.0000 KRW |
105.0000 KRW |
134.0000 KRW |
106.0000 KRW |
| 2025-03-21 |
110.7630 KRW |
33,480,128.2785 RSS3 |
105.0000 KRW |
105.0000 KRW |
118.0000 KRW |
114.0000 KRW |
| 2025-03-20 |
123.1797 KRW |
41,447,768.9723 RSS3 |
121.0000 KRW |
111.0000 KRW |
134.0000 KRW |
119.0000 KRW |
| 2025-03-19 |
120.7188 KRW |
44,338,527.2823 RSS3 |
115.0000 KRW |
113.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2025-03-18 |
79.1586 KRW |
37,507,377.9461 RSS3 |
72.7700 KRW |
69.0000 KRW |
89.4800 KRW |
76.5000 KRW |
| 2025-03-17 |
59.8920 KRW |
570,291.3372 RSS3 |
58.7100 KRW |
58.7100 KRW |
60.7000 KRW |
60.5000 KRW |
| 2025-03-16 |
62.2095 KRW |
1,850,829.2363 RSS3 |
59.8000 KRW |
59.1200 KRW |
64.0000 KRW |
60.4400 KRW |
| 2025-03-15 |
61.8373 KRW |
115,288.1133 RSS3 |
62.0600 KRW |
60.6000 KRW |
63.7500 KRW |
62.9800 KRW |
| 2025-03-14 |
59.8558 KRW |
524,854.5146 RSS3 |
59.1500 KRW |
58.5200 KRW |
61.3000 KRW |
58.8500 KRW |
| 2025-03-13 |
58.5614 KRW |
443,100.9971 RSS3 |
59.2600 KRW |
57.4700 KRW |
59.4900 KRW |
58.3700 KRW |