Identifier on Bithumb: KRW-ZBT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
166.2097 KRW |
1,765,376.6012 ZBT |
169.0000 KRW |
161.0000 KRW |
173.0000 KRW |
163.0000 KRW |
| 2025-12-04 |
169.6656 KRW |
452,172.9294 ZBT |
169.0000 KRW |
166.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2025-12-03 |
173.6207 KRW |
182,769.7252 ZBT |
171.0000 KRW |
171.0000 KRW |
176.0000 KRW |
176.0000 KRW |
| 2025-12-02 |
168.3295 KRW |
335,996.3980 ZBT |
166.0000 KRW |
166.0000 KRW |
171.0000 KRW |
169.0000 KRW |
| 2025-12-01 |
158.0742 KRW |
186,183.2781 ZBT |
161.0000 KRW |
156.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2025-11-30 |
175.4184 KRW |
46,540.7783 ZBT |
175.0000 KRW |
174.0000 KRW |
178.0000 KRW |
176.0000 KRW |
| 2025-11-29 |
176.8315 KRW |
412,062.6859 ZBT |
179.0000 KRW |
174.0000 KRW |
180.0000 KRW |
176.0000 KRW |
| 2025-11-28 |
182.4005 KRW |
465,868.5420 ZBT |
186.0000 KRW |
178.0000 KRW |
186.0000 KRW |
181.0000 KRW |
| 2025-11-27 |
188.6980 KRW |
467,438.0015 ZBT |
186.0000 KRW |
186.0000 KRW |
194.0000 KRW |
191.0000 KRW |
| 2025-11-26 |
176.2552 KRW |
391,391.3090 ZBT |
175.0000 KRW |
173.0000 KRW |
180.0000 KRW |
178.0000 KRW |
| 2025-11-25 |
184.3000 KRW |
1,130,285.8018 ZBT |
178.0000 KRW |
177.0000 KRW |
188.0000 KRW |
182.0000 KRW |
| 2025-11-24 |
177.4177 KRW |
376,037.6788 ZBT |
176.0000 KRW |
173.0000 KRW |
180.0000 KRW |
179.0000 KRW |
| 2025-11-23 |
174.0000 KRW |
71,898.8531 ZBT |
174.0000 KRW |
174.0000 KRW |
174.0000 KRW |
174.0000 KRW |
| 2025-11-22 |
176.0424 KRW |
640,396.6487 ZBT |
178.0000 KRW |
175.0000 KRW |
178.0000 KRW |
175.0000 KRW |
| 2025-11-21 |
186.2863 KRW |
4,336,849.7962 ZBT |
181.0000 KRW |
177.0000 KRW |
210.0000 KRW |
184.0000 KRW |
| 2025-11-20 |
175.2369 KRW |
820,503.8265 ZBT |
184.0000 KRW |
170.0000 KRW |
184.0000 KRW |
174.0000 KRW |
| 2025-11-19 |
176.9766 KRW |
464,636.3740 ZBT |
181.0000 KRW |
172.0000 KRW |
183.0000 KRW |
180.0000 KRW |
| 2025-11-18 |
187.0948 KRW |
464,652.7021 ZBT |
182.0000 KRW |
182.0000 KRW |
189.0000 KRW |
187.0000 KRW |
| 2025-11-17 |
186.8607 KRW |
547,235.8591 ZBT |
192.0000 KRW |
184.0000 KRW |
192.0000 KRW |
185.0000 KRW |
| 2025-11-16 |
193.2472 KRW |
541,061.0176 ZBT |
201.0000 KRW |
188.0000 KRW |
201.0000 KRW |
190.0000 KRW |
| 2025-11-15 |
205.8724 KRW |
308,074.0584 ZBT |
207.0000 KRW |
203.0000 KRW |
208.0000 KRW |
204.0000 KRW |
| 2025-11-14 |
208.8972 KRW |
249,288.5387 ZBT |
205.0000 KRW |
205.0000 KRW |
214.0000 KRW |
211.0000 KRW |
| 2025-11-13 |
219.4970 KRW |
527,254.1502 ZBT |
233.0000 KRW |
213.0000 KRW |
235.0000 KRW |
217.0000 KRW |
| 2025-11-12 |
231.5782 KRW |
251,772.5122 ZBT |
237.0000 KRW |
229.0000 KRW |
237.0000 KRW |
231.0000 KRW |
| 2025-11-11 |
233.3650 KRW |
382,001.6405 ZBT |
237.0000 KRW |
230.0000 KRW |
239.0000 KRW |
231.0000 KRW |
| 2025-11-10 |
245.9507 KRW |
369,434.0251 ZBT |
243.0000 KRW |
243.0000 KRW |
251.0000 KRW |
249.0000 KRW |
| 2025-11-09 |
248.7618 KRW |
670,110.4423 ZBT |
243.0000 KRW |
243.0000 KRW |
252.0000 KRW |
247.0000 KRW |
| 2025-11-08 |
244.1843 KRW |
776,057.2412 ZBT |
246.0000 KRW |
239.0000 KRW |
252.0000 KRW |
252.0000 KRW |
| 2025-11-07 |
241.2978 KRW |
878,121.3408 ZBT |
235.0000 KRW |
234.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2025-11-06 |
218.3693 KRW |
716,981.3770 ZBT |
222.0000 KRW |
214.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2025-11-05 |
230.3442 KRW |
1,231,719.9260 ZBT |
228.0000 KRW |
227.0000 KRW |
236.0000 KRW |
234.0000 KRW |
| 2025-11-04 |
237.0954 KRW |
486,751.6028 ZBT |
239.0000 KRW |
232.0000 KRW |
240.0000 KRW |
236.0000 KRW |
| 2025-11-03 |
255.3527 KRW |
1,809,240.7738 ZBT |
270.0000 KRW |
246.0000 KRW |
271.0000 KRW |
246.0000 KRW |
| 2025-11-02 |
288.3894 KRW |
772,586.6188 ZBT |
288.0000 KRW |
286.0000 KRW |
291.0000 KRW |
289.0000 KRW |
| 2025-11-01 |
312.1768 KRW |
675,014.8381 ZBT |
306.0000 KRW |
304.0000 KRW |
323.0000 KRW |
311.0000 KRW |
| 2025-10-31 |
290.4625 KRW |
276,768.1110 ZBT |
293.0000 KRW |
287.0000 KRW |
296.0000 KRW |
287.0000 KRW |
| 2025-10-30 |
283.3017 KRW |
1,144,422.0284 ZBT |
290.0000 KRW |
279.0000 KRW |
290.0000 KRW |
285.0000 KRW |
| 2025-10-29 |
321.9371 KRW |
1,643,511.1658 ZBT |
336.0000 KRW |
314.0000 KRW |
340.0000 KRW |
322.0000 KRW |
| 2025-10-28 |
342.2359 KRW |
1,150,450.3497 ZBT |
341.0000 KRW |
339.0000 KRW |
347.0000 KRW |
342.0000 KRW |
| 2025-10-27 |
354.0231 KRW |
3,128,088.5730 ZBT |
359.0000 KRW |
345.0000 KRW |
363.0000 KRW |
354.0000 KRW |
| 2025-10-26 |
408.4788 KRW |
1,793,051.2889 ZBT |
400.0000 KRW |
398.0000 KRW |
415.0000 KRW |
404.0000 KRW |
| 2025-10-25 |
401.5803 KRW |
1,195,245.5437 ZBT |
388.0000 KRW |
386.0000 KRW |
413.0000 KRW |
408.0000 KRW |
| 2025-10-24 |
394.7561 KRW |
752,495.6114 ZBT |
389.0000 KRW |
387.0000 KRW |
406.0000 KRW |
400.0000 KRW |
| 2025-10-23 |
414.0853 KRW |
1,504,236.1874 ZBT |
408.0000 KRW |
402.0000 KRW |
422.0000 KRW |
416.0000 KRW |
| 2025-10-22 |
388.3993 KRW |
1,761,647.7556 ZBT |
403.0000 KRW |
380.0000 KRW |
404.0000 KRW |
384.0000 KRW |
| 2025-10-21 |
438.5335 KRW |
2,296,804.0798 ZBT |
447.0000 KRW |
424.0000 KRW |
451.0000 KRW |
430.0000 KRW |
| 2025-10-20 |
467.1691 KRW |
9,532,231.7052 ZBT |
486.0000 KRW |
453.0000 KRW |
486.0000 KRW |
466.0000 KRW |
| 2025-10-19 |
500.8854 KRW |
8,139,454.3247 ZBT |
494.0000 KRW |
480.0000 KRW |
517.0000 KRW |
500.0000 KRW |
| 2025-10-18 |
510.1692 KRW |
18,963,713.3854 ZBT |
545.0000 KRW |
469.0000 KRW |
553.0000 KRW |
530.0000 KRW |
| 2025-10-17 |
679.1625 KRW |
22,629,591.6871 ZBT |
818.0000 KRW |
599.0000 KRW |
830.0000 KRW |
635.0000 KRW |