Crypto exchange Bithumb
Market Zebec Network (ZBCN) / KRW
Identifier on Bithumb: KRW-ZBCN12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-03-04 | 2.1480 KRW | 1,986,963,887.0088 ZBCN | 1.8110 KRW | 1.7500 KRW | 2.3200 KRW | 2.2260 KRW |
2025-03-03 | 2.0561 KRW | 610,647,519.3836 ZBCN | 2.1210 KRW | 1.9720 KRW | 2.1300 KRW | 2.0410 KRW |
2025-03-02 | 2.2097 KRW | 2,119,281,975.6249 ZBCN | 2.2800 KRW | 2.0550 KRW | 2.3780 KRW | 2.3270 KRW |
2025-03-01 | 2.3757 KRW | 449,743,038.9462 ZBCN | 2.2710 KRW | 2.2490 KRW | 2.4720 KRW | 2.3680 KRW |
2025-02-28 | 2.3838 KRW | 678,492,489.5620 ZBCN | 2.2820 KRW | 2.2780 KRW | 2.4670 KRW | 2.3620 KRW |
2025-02-27 | 2.2678 KRW | 1,154,647,958.6919 ZBCN | 2.3070 KRW | 2.1900 KRW | 2.3510 KRW | 2.2410 KRW |
2025-02-26 | 2.2607 KRW | 541,949,817.8155 ZBCN | 2.3070 KRW | 2.1900 KRW | 2.3510 KRW | 2.2640 KRW |
2025-02-25 | 2.4504 KRW | 1,324,520,904.4441 ZBCN | 2.2300 KRW | 2.2170 KRW | 2.6400 KRW | 2.4360 KRW |
2025-02-24 | 2.3989 KRW | 2,007,199,197.4840 ZBCN | 2.4440 KRW | 2.1500 KRW | 2.6260 KRW | 2.1640 KRW |
2025-02-23 | 2.7735 KRW | 910,947,496.4303 ZBCN | 2.9020 KRW | 2.6910 KRW | 2.9020 KRW | 2.7570 KRW |
2025-02-22 | 2.7040 KRW | 2,022,864,603.9029 ZBCN | 2.5920 KRW | 2.4400 KRW | 2.9440 KRW | 2.7420 KRW |
2025-02-21 | 2.4204 KRW | 4,291,227,902.6722 ZBCN | 2.4100 KRW | 2.1500 KRW | 2.7930 KRW | 2.5330 KRW |
2025-02-20 | 2.6386 KRW | 2,095,985,859.7587 ZBCN | 2.6440 KRW | 2.4520 KRW | 2.8860 KRW | 2.4580 KRW |
2025-02-19 | 2.6458 KRW | 5,284,849,252.0770 ZBCN | 2.6300 KRW | 2.3050 KRW | 2.9950 KRW | 2.5720 KRW |
2025-02-18 | 2.7207 KRW | 5,968,080,262.1920 ZBCN | 2.4820 KRW | 2.4000 KRW | 3.0560 KRW | 2.9270 KRW |
2025-02-17 | 2.2325 KRW | 6,420,951,603.1883 ZBCN | 1.9950 KRW | 1.9950 KRW | 2.4600 KRW | 2.3500 KRW |
2025-02-16 | 1.8819 KRW | 2,390,683,024.3863 ZBCN | 1.7640 KRW | 1.6630 KRW | 2.0140 KRW | 1.8530 KRW |
2025-02-15 | 1.7906 KRW | 890,631,708.0621 ZBCN | 1.8080 KRW | 1.6560 KRW | 1.9060 KRW | 1.6670 KRW |
2025-02-14 | 1.8707 KRW | 3,429,943,393.6087 ZBCN | 1.7360 KRW | 1.6700 KRW | 1.9950 KRW | 1.8620 KRW |
2025-02-13 | 1.5227 KRW | 648,395,084.8190 ZBCN | 1.4550 KRW | 1.4240 KRW | 1.6200 KRW | 1.6000 KRW |
2025-02-12 | 1.5628 KRW | 1,939,689,544.9539 ZBCN | 1.3910 KRW | 1.3650 KRW | 1.6690 KRW | 1.5160 KRW |
2025-02-11 | 1.4525 KRW | 358,675,128.4445 ZBCN | 1.4190 KRW | 1.4090 KRW | 1.5000 KRW | 1.4720 KRW |
2025-02-10 | 1.4356 KRW | 307,222,083.8974 ZBCN | 1.4310 KRW | 1.3590 KRW | 1.4860 KRW | 1.4550 KRW |
2025-02-09 | 1.3794 KRW | 763,564,397.1530 ZBCN | 1.3070 KRW | 1.3070 KRW | 1.4200 KRW | 1.3730 KRW |
2025-02-08 | 1.2847 KRW | 77,698,019.8419 ZBCN | 1.2720 KRW | 1.2630 KRW | 1.3030 KRW | 1.2910 KRW |
2025-02-07 | 1.2782 KRW | 231,627,317.5251 ZBCN | 1.3020 KRW | 1.2570 KRW | 1.3170 KRW | 1.2570 KRW |
2025-02-06 | 1.3115 KRW | 262,066,866.9697 ZBCN | 1.3090 KRW | 1.3000 KRW | 1.3500 KRW | 1.3210 KRW |
2025-02-05 | 1.3632 KRW | 174,403,351.3059 ZBCN | 1.3970 KRW | 1.3350 KRW | 1.4330 KRW | 1.3620 KRW |
2025-02-04 | 1.3458 KRW | 318,468,839.1945 ZBCN | 1.3660 KRW | 1.3290 KRW | 1.3780 KRW | 1.3770 KRW |
2025-02-03 | 1.4263 KRW | 647,859,261.8631 ZBCN | 1.3300 KRW | 1.3220 KRW | 1.5450 KRW | 1.4500 KRW |
2025-02-02 | 1.3944 KRW | 1,225,388,028.0350 ZBCN | 1.4360 KRW | 1.3290 KRW | 1.4570 KRW | 1.3590 KRW |
2025-02-01 | 1.5598 KRW | 495,093,491.1879 ZBCN | 1.5680 KRW | 1.5200 KRW | 1.6140 KRW | 1.5270 KRW |
2025-01-31 | 1.5466 KRW | 460,333,225.5691 ZBCN | 1.5350 KRW | 1.5170 KRW | 1.6170 KRW | 1.5710 KRW |
2025-01-30 | 1.6124 KRW | 900,417,532.5984 ZBCN | 1.5910 KRW | 1.5550 KRW | 1.6790 KRW | 1.6290 KRW |
2025-01-29 | 1.5413 KRW | 934,811,253.5795 ZBCN | 1.5320 KRW | 1.4530 KRW | 1.6400 KRW | 1.6270 KRW |
2025-01-28 | 1.6031 KRW | 806,652,034.9614 ZBCN | 1.5640 KRW | 1.4920 KRW | 1.6690 KRW | 1.6640 KRW |
2025-01-27 | 1.4138 KRW | 1,048,156,207.6183 ZBCN | 1.5000 KRW | 1.3500 KRW | 1.5010 KRW | 1.3880 KRW |
2025-01-26 | 1.4808 KRW | 2,222,399,028.5361 ZBCN | 1.4150 KRW | 1.3700 KRW | 1.5970 KRW | 1.4560 KRW |
2025-01-25 | 1.2873 KRW | 652,905,985.3884 ZBCN | 1.3110 KRW | 1.2680 KRW | 1.3110 KRW | 1.2890 KRW |
2025-01-24 | 1.3243 KRW | 997,903,475.8000 ZBCN | 1.4140 KRW | 1.2720 KRW | 1.4140 KRW | 1.2930 KRW |
12