Identifier on Bithumb: KRW-RSS3
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |