Identifier on Bithumb: BZNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-13 |
21.9037 KRW |
5,068,582.9818 BZNT |
22.1000 KRW |
21.4000 KRW |
22.5000 KRW |
21.6000 KRW |
| 2019-05-12 |
22.3234 KRW |
7,746,079.2518 BZNT |
22.6000 KRW |
21.8000 KRW |
22.8000 KRW |
22.1000 KRW |
| 2019-05-11 |
22.2978 KRW |
7,586,398.4174 BZNT |
22.2000 KRW |
21.6000 KRW |
22.8000 KRW |
22.5000 KRW |
| 2019-05-10 |
21.9406 KRW |
11,672,323.3525 BZNT |
22.6000 KRW |
20.7000 KRW |
22.8000 KRW |
22.4000 KRW |
| 2019-05-09 |
22.7258 KRW |
9,752,350.3782 BZNT |
22.6000 KRW |
22.1000 KRW |
23.5000 KRW |
22.7000 KRW |
| 2019-05-08 |
22.5090 KRW |
5,281,237.6396 BZNT |
23.1000 KRW |
22.1000 KRW |
23.1000 KRW |
22.6000 KRW |
| 2019-05-07 |
22.8772 KRW |
7,023,880.4002 BZNT |
23.0000 KRW |
22.5000 KRW |
23.3000 KRW |
23.0000 KRW |
| 2019-05-06 |
22.7654 KRW |
6,360,486.8784 BZNT |
23.2000 KRW |
22.3000 KRW |
23.4000 KRW |
23.1000 KRW |
| 2019-05-05 |
23.1819 KRW |
8,057,745.3747 BZNT |
23.4000 KRW |
22.4000 KRW |
23.8000 KRW |
23.3000 KRW |
| 2019-05-04 |
24.0203 KRW |
14,054,718.2537 BZNT |
24.3000 KRW |
23.0000 KRW |
24.9000 KRW |
23.4000 KRW |
| 2019-05-03 |
24.0481 KRW |
11,902,889.3979 BZNT |
24.4000 KRW |
23.5000 KRW |
24.6000 KRW |
24.3000 KRW |
| 2019-05-02 |
24.3229 KRW |
8,823,022.7965 BZNT |
24.7000 KRW |
23.4000 KRW |
24.8000 KRW |
24.4000 KRW |
| 2019-05-01 |
24.8863 KRW |
5,672,989.1315 BZNT |
25.1000 KRW |
24.4000 KRW |
25.5000 KRW |
24.5000 KRW |
| 2019-04-30 |
24.5670 KRW |
11,670,155.4024 BZNT |
23.8000 KRW |
23.7000 KRW |
25.8000 KRW |
25.2000 KRW |
| 2019-04-29 |
24.9770 KRW |
21,218,382.7004 BZNT |
25.9000 KRW |
23.5000 KRW |
26.6000 KRW |
23.8000 KRW |
| 2019-04-28 |
26.3329 KRW |
11,478,473.3554 BZNT |
26.6000 KRW |
25.6000 KRW |
26.9000 KRW |
26.1000 KRW |
| 2019-04-27 |
26.5680 KRW |
6,544,980.9488 BZNT |
26.9000 KRW |
26.0000 KRW |
27.1000 KRW |
26.4000 KRW |
| 2019-04-26 |
27.0522 KRW |
20,909,112.6514 BZNT |
26.8000 KRW |
25.5000 KRW |
28.7000 KRW |
26.5000 KRW |
| 2019-04-25 |
27.6569 KRW |
24,124,133.9552 BZNT |
27.0000 KRW |
26.7000 KRW |
28.7000 KRW |
26.9000 KRW |
| 2019-04-24 |
26.9464 KRW |
24,956,391.4249 BZNT |
28.5000 KRW |
25.6000 KRW |
29.2000 KRW |
27.2000 KRW |
| 2019-04-23 |
28.9843 KRW |
10,586,651.4852 BZNT |
29.4000 KRW |
28.4000 KRW |
29.8000 KRW |
28.6000 KRW |
| 2019-04-22 |
29.4630 KRW |
8,889,959.4598 BZNT |
30.0000 KRW |
29.1000 KRW |
30.1000 KRW |
29.3000 KRW |
| 2019-04-21 |
29.9668 KRW |
17,657,705.4421 BZNT |
30.6000 KRW |
29.0000 KRW |
31.1000 KRW |
30.1000 KRW |
| 2019-04-20 |
30.8597 KRW |
13,648,729.8709 BZNT |
31.5000 KRW |
30.2000 KRW |
31.8000 KRW |
30.7000 KRW |
| 2019-04-19 |
31.3475 KRW |
12,880,525.0092 BZNT |
31.0000 KRW |
30.6000 KRW |
32.3000 KRW |
31.6000 KRW |
| 2019-04-18 |
32.1364 KRW |
47,821,747.1348 BZNT |
34.0000 KRW |
29.7000 KRW |
34.4000 KRW |
30.9000 KRW |
| 2019-04-17 |
34.0542 KRW |
32,443,812.1805 BZNT |
34.9000 KRW |
32.9000 KRW |
35.2000 KRW |
34.0000 KRW |
| 2019-04-16 |
33.9736 KRW |
14,658,408.4578 BZNT |
33.8000 KRW |
33.1000 KRW |
35.2000 KRW |
34.9000 KRW |
| 2019-04-15 |
35.2483 KRW |
27,756,177.4150 BZNT |
36.9000 KRW |
32.9000 KRW |
37.5000 KRW |
33.7000 KRW |
| 2019-04-14 |
36.9248 KRW |
62,187,957.9038 BZNT |
34.2000 KRW |
33.9000 KRW |
38.8000 KRW |
36.7000 KRW |
| 2019-04-13 |
34.3981 KRW |
13,706,130.5303 BZNT |
34.8000 KRW |
33.0000 KRW |
35.3000 KRW |
34.2000 KRW |
| 2019-04-12 |
33.9914 KRW |
27,760,317.5643 BZNT |
35.8000 KRW |
30.6000 KRW |
35.8000 KRW |
34.7000 KRW |
| 2019-04-11 |
36.0932 KRW |
40,741,314.4580 BZNT |
39.9000 KRW |
33.0000 KRW |
40.0000 KRW |
35.7000 KRW |
| 2019-04-10 |
40.2793 KRW |
17,233,152.5878 BZNT |
40.6000 KRW |
39.8000 KRW |
40.8000 KRW |
39.8000 KRW |
| 2019-04-09 |
40.5304 KRW |
16,884,089.7635 BZNT |
40.6000 KRW |
40.0000 KRW |
41.3000 KRW |
40.5000 KRW |
| 2019-04-08 |
40.7189 KRW |
18,526,942.0769 BZNT |
41.0000 KRW |
40.2000 KRW |
41.3000 KRW |
40.7000 KRW |
| 2019-04-07 |
41.5337 KRW |
19,868,407.2005 BZNT |
41.8000 KRW |
40.5000 KRW |
42.6000 KRW |
41.0000 KRW |
| 2019-04-06 |
41.4379 KRW |
44,609,237.8168 BZNT |
40.7000 KRW |
39.9000 KRW |
42.6000 KRW |
41.8000 KRW |
| 2019-04-05 |
40.5383 KRW |
25,556,852.5274 BZNT |
40.9000 KRW |
39.5000 KRW |
41.7000 KRW |
40.7000 KRW |
| 2019-04-04 |
41.3396 KRW |
79,804,757.4992 BZNT |
38.4000 KRW |
38.0000 KRW |
44.7000 KRW |
40.8000 KRW |
| 2019-04-03 |
38.7311 KRW |
59,548,600.6495 BZNT |
37.5000 KRW |
36.8000 KRW |
40.8000 KRW |
38.4000 KRW |
| 2019-04-02 |
37.0236 KRW |
53,109,460.3569 BZNT |
38.3000 KRW |
35.1000 KRW |
38.6000 KRW |
37.4000 KRW |
| 2019-04-01 |
39.0652 KRW |
62,512,781.3363 BZNT |
39.7000 KRW |
36.8000 KRW |
41.4000 KRW |
38.3000 KRW |
| 2019-03-31 |
38.8401 KRW |
61,470,398.9290 BZNT |
38.8000 KRW |
37.5000 KRW |
40.0000 KRW |
39.8000 KRW |
| 2019-03-30 |
37.7493 KRW |
46,157,699.7605 BZNT |
39.5000 KRW |
36.1000 KRW |
39.5000 KRW |
38.8000 KRW |
| 2019-03-29 |
39.4375 KRW |
70,762,660.4930 BZNT |
42.8000 KRW |
26.9000 KRW |
43.2000 KRW |
39.5000 KRW |
| 2019-03-28 |
42.6439 KRW |
33,710,633.1991 BZNT |
41.7000 KRW |
41.4000 KRW |
43.5000 KRW |
42.9000 KRW |
| 2019-03-27 |
40.8536 KRW |
24,997,731.8375 BZNT |
39.8000 KRW |
39.4000 KRW |
42.2000 KRW |
41.6000 KRW |
| 2019-03-26 |
39.8422 KRW |
33,690,773.4389 BZNT |
39.7000 KRW |
39.0000 KRW |
41.3000 KRW |
39.8000 KRW |
| 2019-03-25 |
40.2381 KRW |
77,906,316.4261 BZNT |
37.5000 KRW |
37.0000 KRW |
43.2000 KRW |
40.0000 KRW |