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