Identifier on Bithumb: KRW-RSS3
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
58.1861 KRW |
671,787.5791 RSS3 |
57.8700 KRW |
57.7500 KRW |
58.8500 KRW |
58.0100 KRW |
| 2025-09-05 |
58.1271 KRW |
11,813,463.1049 RSS3 |
56.8900 KRW |
56.0000 KRW |
59.8900 KRW |
57.8000 KRW |
| 2025-09-04 |
56.5559 KRW |
312,473.2418 RSS3 |
56.5300 KRW |
56.3500 KRW |
56.9100 KRW |
56.6500 KRW |
| 2025-09-03 |
58.3557 KRW |
2,359,511.6932 RSS3 |
58.1700 KRW |
57.3000 KRW |
59.6100 KRW |
58.0000 KRW |
| 2025-09-02 |
57.1525 KRW |
303,712.5870 RSS3 |
56.9500 KRW |
56.5000 KRW |
57.6800 KRW |
57.4200 KRW |
| 2025-09-01 |
56.5905 KRW |
990,461.0701 RSS3 |
57.1700 KRW |
56.0100 KRW |
57.3900 KRW |
56.1500 KRW |
| 2025-08-31 |
59.6458 KRW |
7,727,950.6072 RSS3 |
57.9000 KRW |
57.8300 KRW |
61.0000 KRW |
58.5300 KRW |
| 2025-08-30 |
57.8913 KRW |
5,348,145.7408 RSS3 |
56.7200 KRW |
56.7000 KRW |
59.1900 KRW |
57.4800 KRW |
| 2025-08-29 |
57.7711 KRW |
8,920,532.7367 RSS3 |
56.2500 KRW |
55.4600 KRW |
60.0000 KRW |
57.3600 KRW |
| 2025-08-28 |
61.7828 KRW |
24,295,789.2231 RSS3 |
59.5800 KRW |
58.3000 KRW |
65.5000 KRW |
58.9700 KRW |
| 2025-08-27 |
56.0634 KRW |
1,112,135.8258 RSS3 |
55.9000 KRW |
55.5000 KRW |
57.4900 KRW |
55.8400 KRW |
| 2025-08-26 |
56.1930 KRW |
4,765,710.1347 RSS3 |
55.4300 KRW |
54.7400 KRW |
58.1000 KRW |
55.8800 KRW |
| 2025-08-25 |
54.3436 KRW |
2,182,475.4506 RSS3 |
55.6500 KRW |
52.7100 KRW |
55.7700 KRW |
53.3900 KRW |
| 2025-08-24 |
56.7427 KRW |
1,450,589.5655 RSS3 |
57.0000 KRW |
56.1000 KRW |
57.7400 KRW |
56.1000 KRW |
| 2025-08-23 |
59.1402 KRW |
4,638,851.1118 RSS3 |
58.8500 KRW |
58.0700 KRW |
60.7400 KRW |
58.4000 KRW |
| 2025-08-22 |
59.6541 KRW |
3,640,015.1595 RSS3 |
58.7700 KRW |
58.7200 KRW |
60.8700 KRW |
60.5000 KRW |
| 2025-08-21 |
60.7796 KRW |
8,504,741.3394 RSS3 |
61.8600 KRW |
58.9800 KRW |
63.4200 KRW |
60.1300 KRW |
| 2025-08-20 |
66.6814 KRW |
49,891,783.0593 RSS3 |
63.6800 KRW |
61.9500 KRW |
71.7800 KRW |
63.5700 KRW |
| 2025-08-19 |
74.3682 KRW |
111,167,806.0859 RSS3 |
73.4700 KRW |
63.5000 KRW |
83.9200 KRW |
63.8400 KRW |
| 2025-08-18 |
58.2264 KRW |
321,702.6462 RSS3 |
58.5800 KRW |
58.1100 KRW |
58.7900 KRW |
58.4000 KRW |
| 2025-08-17 |
61.7016 KRW |
645,185.4846 RSS3 |
62.5100 KRW |
60.8100 KRW |
62.5100 KRW |
61.2500 KRW |
| 2025-08-16 |
62.4715 KRW |
1,676,488.2882 RSS3 |
62.7900 KRW |
61.4200 KRW |
63.3000 KRW |
61.9500 KRW |
| 2025-08-15 |
63.3074 KRW |
13,516,054.4254 RSS3 |
60.0300 KRW |
59.3600 KRW |
66.0000 KRW |
62.7600 KRW |
| 2025-08-14 |
58.8628 KRW |
728,064.7128 RSS3 |
59.5000 KRW |
58.0000 KRW |
59.5900 KRW |
58.0000 KRW |
| 2025-08-13 |
62.2880 KRW |
509,688.1180 RSS3 |
62.3800 KRW |
61.5900 KRW |
63.2000 KRW |
63.1900 KRW |
| 2025-08-12 |
63.2840 KRW |
1,113,564.1419 RSS3 |
61.7300 KRW |
61.7300 KRW |
64.0400 KRW |
63.4100 KRW |
| 2025-08-11 |
63.3383 KRW |
1,019,996.5992 RSS3 |
63.5700 KRW |
62.4500 KRW |
64.6400 KRW |
62.7100 KRW |
| 2025-08-10 |
62.2541 KRW |
558,809.5268 RSS3 |
62.3200 KRW |
62.0100 KRW |
62.5200 KRW |
62.1100 KRW |
| 2025-08-09 |
65.3471 KRW |
4,977,933.7299 RSS3 |
64.5600 KRW |
64.2000 KRW |
66.5000 KRW |
64.7100 KRW |
| 2025-08-08 |
62.0161 KRW |
1,133,880.3057 RSS3 |
62.2100 KRW |
61.3800 KRW |
63.1700 KRW |
63.1100 KRW |
| 2025-08-07 |
61.5441 KRW |
4,710,376.7925 RSS3 |
60.7300 KRW |
60.0700 KRW |
63.1700 KRW |
60.8500 KRW |
| 2025-08-06 |
58.8681 KRW |
1,276,589.3270 RSS3 |
60.0200 KRW |
58.1000 KRW |
60.0900 KRW |
58.1000 KRW |
| 2025-08-05 |
56.6732 KRW |
390,004.4935 RSS3 |
56.4200 KRW |
56.0300 KRW |
57.1500 KRW |
56.8200 KRW |
| 2025-08-04 |
58.3420 KRW |
538,557.7949 RSS3 |
57.5400 KRW |
57.4800 KRW |
58.7000 KRW |
58.5600 KRW |
| 2025-08-03 |
56.5095 KRW |
2,635,449.8449 RSS3 |
55.3900 KRW |
55.3800 KRW |
58.0000 KRW |
56.4700 KRW |
| 2025-08-02 |
54.9117 KRW |
342,215.4507 RSS3 |
55.4100 KRW |
54.5000 KRW |
55.8600 KRW |
54.6800 KRW |
| 2025-08-01 |
55.2413 KRW |
360,433.0919 RSS3 |
55.3000 KRW |
54.3400 KRW |
55.9400 KRW |
54.6600 KRW |
| 2025-07-31 |
59.2872 KRW |
3,172,791.6817 RSS3 |
58.8800 KRW |
57.6000 KRW |
61.0400 KRW |
58.0500 KRW |
| 2025-07-30 |
58.9081 KRW |
478,522.9237 RSS3 |
59.2600 KRW |
57.9900 KRW |
59.9400 KRW |
59.0000 KRW |
| 2025-07-29 |
58.3507 KRW |
1,719,358.4217 RSS3 |
59.0600 KRW |
57.9100 KRW |
59.2100 KRW |
59.2100 KRW |
| 2025-07-28 |
61.4217 KRW |
1,767,972.1117 RSS3 |
62.0000 KRW |
60.0000 KRW |
64.1300 KRW |
60.2000 KRW |
| 2025-07-27 |
62.2384 KRW |
317,666.0190 RSS3 |
62.3500 KRW |
61.5400 KRW |
63.5600 KRW |
62.6100 KRW |
| 2025-07-26 |
62.9552 KRW |
1,352,694.1253 RSS3 |
64.1700 KRW |
61.5000 KRW |
64.4200 KRW |
61.5000 KRW |
| 2025-07-25 |
60.1793 KRW |
610,185.3348 RSS3 |
60.6100 KRW |
58.8600 KRW |
60.9200 KRW |
60.7700 KRW |
| 2025-07-24 |
59.7549 KRW |
670,097.6402 RSS3 |
60.2600 KRW |
58.7900 KRW |
60.7500 KRW |
59.2800 KRW |
| 2025-07-23 |
60.5339 KRW |
3,039,939.1676 RSS3 |
61.8800 KRW |
58.6200 KRW |
63.0300 KRW |
60.7000 KRW |
| 2025-07-22 |
63.6215 KRW |
1,955,085.8958 RSS3 |
62.1300 KRW |
60.5100 KRW |
66.7000 KRW |
66.3200 KRW |
| 2025-07-21 |
63.7693 KRW |
2,701,179.9932 RSS3 |
65.0500 KRW |
62.6000 KRW |
65.4900 KRW |
64.1000 KRW |
| 2025-07-20 |
64.1266 KRW |
36,313,193.3367 RSS3 |
59.4100 KRW |
58.9000 KRW |
70.0600 KRW |
62.6800 KRW |
| 2025-07-19 |
58.4921 KRW |
2,656,428.2930 RSS3 |
57.9500 KRW |
57.3700 KRW |
59.9500 KRW |
58.5100 KRW |