Identifier on Bithumb: KRW-RSS3
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-12 |
56.8500 KRW |
78,090.5030 RSS3 |
57.0400 KRW |
56.0300 KRW |
58.3100 KRW |
58.3100 KRW |
| 2025-03-11 |
56.5615 KRW |
203,379.4572 RSS3 |
54.8900 KRW |
54.8600 KRW |
57.7600 KRW |
57.1200 KRW |
| 2025-03-10 |
58.7011 KRW |
1,207,150.2181 RSS3 |
61.4900 KRW |
56.6600 KRW |
61.9800 KRW |
58.8400 KRW |
| 2025-03-09 |
65.1630 KRW |
1,154,019.0481 RSS3 |
67.3700 KRW |
63.0300 KRW |
67.3900 KRW |
63.6400 KRW |
| 2025-03-08 |
72.0874 KRW |
116,680.9122 RSS3 |
71.6400 KRW |
71.0000 KRW |
73.2900 KRW |
71.8400 KRW |
| 2025-03-07 |
75.6062 KRW |
277,648.1838 RSS3 |
76.9900 KRW |
74.1300 KRW |
77.4300 KRW |
74.4400 KRW |
| 2025-03-06 |
74.6517 KRW |
402,173.0252 RSS3 |
74.2000 KRW |
72.5200 KRW |
77.7400 KRW |
74.1300 KRW |
| 2025-03-05 |
75.7592 KRW |
465,608.4333 RSS3 |
74.1800 KRW |
73.1700 KRW |
78.6400 KRW |
75.5300 KRW |
| 2025-03-04 |
72.8392 KRW |
468,423.4943 RSS3 |
74.2800 KRW |
70.0000 KRW |
77.9300 KRW |
77.4400 KRW |
| 2025-03-03 |
81.4940 KRW |
947,794.6387 RSS3 |
83.6000 KRW |
78.3700 KRW |
85.9600 KRW |
78.3700 KRW |
| 2025-03-02 |
87.6700 KRW |
1,816,559.7709 RSS3 |
82.7800 KRW |
82.5000 KRW |
92.2400 KRW |
91.5800 KRW |
| 2025-03-01 |
82.2665 KRW |
712,459.1618 RSS3 |
81.3300 KRW |
81.0800 KRW |
83.8800 KRW |
82.8800 KRW |
| 2025-02-28 |
84.1606 KRW |
616,491.5553 RSS3 |
83.0300 KRW |
82.4500 KRW |
86.1700 KRW |
86.0000 KRW |
| 2025-02-27 |
83.9352 KRW |
2,611,835.9241 RSS3 |
83.7600 KRW |
80.0000 KRW |
89.9800 KRW |
87.3600 KRW |
| 2025-02-26 |
81.1323 KRW |
1,184,720.7828 RSS3 |
83.7600 KRW |
80.0000 KRW |
84.4700 KRW |
83.0500 KRW |
| 2025-02-25 |
82.4375 KRW |
569,771.3683 RSS3 |
81.7300 KRW |
80.0900 KRW |
86.0500 KRW |
85.6500 KRW |
| 2025-02-24 |
92.7056 KRW |
2,032,639.4591 RSS3 |
95.0500 KRW |
87.2500 KRW |
98.3900 KRW |
87.9800 KRW |
| 2025-02-23 |
100.3140 KRW |
191,821.5731 RSS3 |
101.0000 KRW |
99.5100 KRW |
102.0000 KRW |
102.0000 KRW |
| 2025-02-22 |
101.2284 KRW |
350,463.9830 RSS3 |
102.0000 KRW |
100.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-02-21 |
100.3790 KRW |
2,535,047.7966 RSS3 |
105.0000 KRW |
97.6900 KRW |
105.0000 KRW |
101.0000 KRW |
| 2025-02-20 |
102.2228 KRW |
388,461.0645 RSS3 |
101.0000 KRW |
101.0000 KRW |
104.0000 KRW |
104.0000 KRW |
| 2025-02-19 |
103.5887 KRW |
105,859.9101 RSS3 |
103.0000 KRW |
101.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-02-18 |
100.5250 KRW |
1,552,273.3291 RSS3 |
105.0000 KRW |
98.8100 KRW |
105.0000 KRW |
102.0000 KRW |
| 2025-02-17 |
107.5349 KRW |
1,161,974.4590 RSS3 |
112.0000 KRW |
105.0000 KRW |
113.0000 KRW |
107.0000 KRW |
| 2025-02-16 |
111.1757 KRW |
1,582,051.3628 RSS3 |
110.0000 KRW |
105.0000 KRW |
116.0000 KRW |
106.0000 KRW |
| 2025-02-15 |
108.3310 KRW |
406,098.1545 RSS3 |
110.0000 KRW |
107.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-02-14 |
108.7914 KRW |
865,461.7208 RSS3 |
108.0000 KRW |
106.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2025-02-13 |
105.1185 KRW |
1,083,341.8300 RSS3 |
105.0000 KRW |
103.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-02-12 |
105.1918 KRW |
719,231.7329 RSS3 |
103.0000 KRW |
102.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-02-11 |
107.0348 KRW |
726,351.9800 RSS3 |
108.0000 KRW |
105.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-02-10 |
106.3136 KRW |
597,296.7977 RSS3 |
107.0000 KRW |
105.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-02-09 |
107.1060 KRW |
477,329.7335 RSS3 |
107.0000 KRW |
104.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2025-02-08 |
107.6737 KRW |
368,108.8868 RSS3 |
107.0000 KRW |
107.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-02-07 |
108.8876 KRW |
678,735.5700 RSS3 |
111.0000 KRW |
105.0000 KRW |
111.0000 KRW |
106.0000 KRW |
| 2025-02-06 |
109.7186 KRW |
890,534.4251 RSS3 |
113.0000 KRW |
107.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2025-02-05 |
116.2343 KRW |
750,362.2782 RSS3 |
121.0000 KRW |
113.0000 KRW |
122.0000 KRW |
115.0000 KRW |
| 2025-02-04 |
121.3351 KRW |
661,038.5444 RSS3 |
123.0000 KRW |
119.0000 KRW |
127.0000 KRW |
120.0000 KRW |
| 2025-02-03 |
126.0673 KRW |
1,683,547.5454 RSS3 |
119.0000 KRW |
118.0000 KRW |
132.0000 KRW |
126.0000 KRW |
| 2025-02-02 |
139.8218 KRW |
3,685,077.1126 RSS3 |
144.0000 KRW |
130.0000 KRW |
153.0000 KRW |
131.0000 KRW |
| 2025-02-01 |
152.8986 KRW |
1,594,577.4247 RSS3 |
156.0000 KRW |
150.0000 KRW |
157.0000 KRW |
151.0000 KRW |
| 2025-01-31 |
156.5865 KRW |
3,089,377.0269 RSS3 |
150.0000 KRW |
149.0000 KRW |
165.0000 KRW |
153.0000 KRW |
| 2025-01-30 |
148.9204 KRW |
1,057,355.0664 RSS3 |
150.0000 KRW |
146.0000 KRW |
154.0000 KRW |
148.0000 KRW |
| 2025-01-29 |
146.9189 KRW |
1,232,184.2044 RSS3 |
144.0000 KRW |
142.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2025-01-28 |
157.5542 KRW |
2,484,186.3619 RSS3 |
156.0000 KRW |
152.0000 KRW |
163.0000 KRW |
153.0000 KRW |
| 2025-01-27 |
148.1996 KRW |
6,447,378.2698 RSS3 |
141.0000 KRW |
140.0000 KRW |
158.0000 KRW |
146.0000 KRW |
| 2025-01-26 |
147.6271 KRW |
1,117,648.6933 RSS3 |
148.0000 KRW |
144.0000 KRW |
151.0000 KRW |
145.0000 KRW |
| 2025-01-25 |
143.5669 KRW |
386,765.6762 RSS3 |
144.0000 KRW |
143.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2025-01-24 |
141.6844 KRW |
482,788.0457 RSS3 |
145.0000 KRW |
140.0000 KRW |
145.0000 KRW |
141.0000 KRW |