Identifier on Bithumb: KRW-RSS3
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
42.4892 KRW |
822,708.5867 RSS3 |
42.2500 KRW |
42.1000 KRW |
42.7300 KRW |
42.7300 KRW |
| 2025-10-25 |
41.5525 KRW |
1,127,850.7617 RSS3 |
41.7600 KRW |
41.3100 KRW |
41.9500 KRW |
41.8100 KRW |
| 2025-10-24 |
43.0940 KRW |
9,270,987.2584 RSS3 |
41.9200 KRW |
41.2500 KRW |
45.8000 KRW |
41.9300 KRW |
| 2025-10-23 |
41.2544 KRW |
783,293.8451 RSS3 |
40.9700 KRW |
40.6800 KRW |
42.3000 KRW |
41.9100 KRW |
| 2025-10-22 |
40.7619 KRW |
1,455,602.3595 RSS3 |
41.2800 KRW |
40.1900 KRW |
41.2800 KRW |
40.3800 KRW |
| 2025-10-21 |
43.7178 KRW |
3,182,478.2365 RSS3 |
43.8800 KRW |
42.2100 KRW |
44.7600 KRW |
42.2600 KRW |
| 2025-10-20 |
44.1575 KRW |
287,505.9642 RSS3 |
44.4800 KRW |
43.8600 KRW |
44.4800 KRW |
43.8600 KRW |
| 2025-10-19 |
45.3366 KRW |
6,625,858.3639 RSS3 |
44.3300 KRW |
42.5900 KRW |
48.1200 KRW |
43.9800 KRW |
| 2025-10-18 |
44.1895 KRW |
7,965,075.8919 RSS3 |
42.4600 KRW |
41.2000 KRW |
48.2800 KRW |
45.8300 KRW |
| 2025-10-17 |
41.8568 KRW |
1,548,108.4176 RSS3 |
42.0800 KRW |
40.0700 KRW |
42.8700 KRW |
42.4700 KRW |
| 2025-10-16 |
43.6365 KRW |
14,238,007.5564 RSS3 |
45.9600 KRW |
41.3900 KRW |
45.9600 KRW |
41.7500 KRW |
| 2025-10-15 |
53.2516 KRW |
169,621,957.0220 RSS3 |
44.7800 KRW |
44.3200 KRW |
57.9800 KRW |
51.8000 KRW |
| 2025-10-14 |
44.4449 KRW |
2,590,640.7347 RSS3 |
44.3000 KRW |
42.8600 KRW |
46.2100 KRW |
44.4600 KRW |
| 2025-10-13 |
46.5477 KRW |
1,070,372.2796 RSS3 |
46.0900 KRW |
45.7500 KRW |
48.1900 KRW |
46.6000 KRW |
| 2025-10-12 |
45.3702 KRW |
1,333,562.8077 RSS3 |
45.5800 KRW |
44.4800 KRW |
46.3100 KRW |
45.3900 KRW |
| 2025-10-11 |
44.6095 KRW |
1,605,333.8693 RSS3 |
44.8800 KRW |
42.2800 KRW |
46.3900 KRW |
42.3000 KRW |
| 2025-10-10 |
46.3781 KRW |
7,164,953.6295 RSS3 |
56.2100 KRW |
36.9500 KRW |
56.2100 KRW |
39.2400 KRW |
| 2025-10-09 |
54.6944 KRW |
408,427.3264 RSS3 |
54.1500 KRW |
54.0200 KRW |
55.3000 KRW |
54.2800 KRW |
| 2025-10-08 |
55.4536 KRW |
1,074,993.5620 RSS3 |
54.4900 KRW |
54.4400 KRW |
56.4800 KRW |
54.6100 KRW |
| 2025-10-07 |
54.7949 KRW |
5,356,428.6114 RSS3 |
54.8600 KRW |
53.4000 KRW |
55.9200 KRW |
54.4400 KRW |
| 2025-10-06 |
55.5592 KRW |
260,956.1558 RSS3 |
55.3000 KRW |
55.1500 KRW |
55.7900 KRW |
55.6100 KRW |
| 2025-10-05 |
55.0474 KRW |
198,301.2731 RSS3 |
54.9200 KRW |
54.5000 KRW |
55.7400 KRW |
54.6900 KRW |
| 2025-10-04 |
54.8227 KRW |
1,778,415.4385 RSS3 |
55.2800 KRW |
53.6600 KRW |
55.5400 KRW |
54.8000 KRW |
| 2025-10-03 |
54.9127 KRW |
900,957.3170 RSS3 |
55.2800 KRW |
54.5700 KRW |
55.4000 KRW |
55.3500 KRW |
| 2025-10-02 |
54.8398 KRW |
560,196.6683 RSS3 |
55.1900 KRW |
54.5000 KRW |
55.4300 KRW |
54.6100 KRW |
| 2025-10-01 |
54.0732 KRW |
199,856.3469 RSS3 |
54.1200 KRW |
53.8900 KRW |
54.2300 KRW |
53.9100 KRW |
| 2025-09-30 |
52.5194 KRW |
365,192.4909 RSS3 |
52.4500 KRW |
52.1700 KRW |
53.0000 KRW |
52.3900 KRW |
| 2025-09-29 |
53.9689 KRW |
656,925.6771 RSS3 |
53.9600 KRW |
53.4800 KRW |
54.2900 KRW |
54.2300 KRW |
| 2025-09-28 |
53.6618 KRW |
204,748.4341 RSS3 |
53.3000 KRW |
53.3000 KRW |
54.0700 KRW |
53.9800 KRW |
| 2025-09-27 |
53.3655 KRW |
426,447.0412 RSS3 |
53.7400 KRW |
53.1500 KRW |
53.8500 KRW |
53.2500 KRW |
| 2025-09-26 |
54.3287 KRW |
1,220,571.8806 RSS3 |
54.7500 KRW |
53.8500 KRW |
54.9800 KRW |
54.1400 KRW |
| 2025-09-25 |
53.3715 KRW |
2,134,356.7307 RSS3 |
54.0400 KRW |
52.0000 KRW |
54.2100 KRW |
53.0100 KRW |
| 2025-09-24 |
55.7429 KRW |
774,620.8125 RSS3 |
56.3500 KRW |
55.1900 KRW |
56.4500 KRW |
55.4700 KRW |
| 2025-09-23 |
55.1270 KRW |
913,399.6552 RSS3 |
55.4200 KRW |
54.7000 KRW |
55.8500 KRW |
54.7000 KRW |
| 2025-09-22 |
55.7480 KRW |
1,657,872.7355 RSS3 |
55.6500 KRW |
55.0200 KRW |
56.4700 KRW |
56.1000 KRW |
| 2025-09-21 |
58.3485 KRW |
669,201.4528 RSS3 |
58.5800 KRW |
58.2300 KRW |
58.8400 KRW |
58.8400 KRW |
| 2025-09-20 |
59.0718 KRW |
1,328,253.2302 RSS3 |
58.8900 KRW |
58.2600 KRW |
59.5000 KRW |
59.2100 KRW |
| 2025-09-19 |
58.5396 KRW |
3,651,579.4946 RSS3 |
57.7200 KRW |
57.4200 KRW |
59.8100 KRW |
58.0200 KRW |
| 2025-09-18 |
58.9869 KRW |
804,050.6058 RSS3 |
58.9700 KRW |
58.5500 KRW |
59.4900 KRW |
59.0400 KRW |
| 2025-09-17 |
57.4357 KRW |
2,877,249.1059 RSS3 |
57.0800 KRW |
56.9400 KRW |
58.4900 KRW |
57.7200 KRW |
| 2025-09-16 |
58.1878 KRW |
446,265.7471 RSS3 |
58.2300 KRW |
57.8500 KRW |
58.8000 KRW |
57.8500 KRW |
| 2025-09-15 |
58.2667 KRW |
1,352,323.0831 RSS3 |
58.2100 KRW |
57.7300 KRW |
60.1000 KRW |
58.2700 KRW |
| 2025-09-14 |
59.5084 KRW |
1,534,811.0575 RSS3 |
59.5800 KRW |
58.9000 KRW |
61.0000 KRW |
60.1600 KRW |
| 2025-09-13 |
61.7447 KRW |
1,860,327.5950 RSS3 |
61.8300 KRW |
61.4700 KRW |
62.2800 KRW |
61.7500 KRW |
| 2025-09-12 |
60.9705 KRW |
857,265.8822 RSS3 |
60.7800 KRW |
60.5600 KRW |
61.6200 KRW |
61.1200 KRW |
| 2025-09-11 |
60.5472 KRW |
507,164.0908 RSS3 |
61.0200 KRW |
60.1900 KRW |
61.1100 KRW |
60.9100 KRW |
| 2025-09-10 |
60.4423 KRW |
1,371,462.5049 RSS3 |
60.7000 KRW |
60.0400 KRW |
61.2000 KRW |
60.6200 KRW |
| 2025-09-09 |
61.8957 KRW |
6,034,106.8373 RSS3 |
59.8500 KRW |
59.1800 KRW |
63.9600 KRW |
62.4700 KRW |
| 2025-09-08 |
58.4877 KRW |
2,563,576.7515 RSS3 |
58.6200 KRW |
57.8000 KRW |
59.1300 KRW |
58.7800 KRW |
| 2025-09-07 |
57.8440 KRW |
1,428,798.9031 RSS3 |
58.7000 KRW |
57.3300 KRW |
58.7000 KRW |
57.5200 KRW |