Crypto exchange Bithumb
Market RSS3 (RSS3) / KRW
Identifier on Bithumb: KRW-RSS312
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
12