Identifier on Bithumb: KRW-ZBT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
108.6099 KRW |
51,907.4723 ZBT |
108.0000 KRW |
108.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2026-02-02 |
114.5326 KRW |
579,391.4703 ZBT |
114.0000 KRW |
113.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2026-02-01 |
112.3769 KRW |
799,267.6048 ZBT |
114.0000 KRW |
112.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2026-01-31 |
112.4214 KRW |
2,061,280.4337 ZBT |
118.0000 KRW |
105.0000 KRW |
119.0000 KRW |
111.0000 KRW |
| 2026-01-30 |
131.1908 KRW |
3,586,449.4058 ZBT |
134.0000 KRW |
129.0000 KRW |
135.0000 KRW |
129.0000 KRW |
| 2026-01-29 |
126.2005 KRW |
3,105,636.4134 ZBT |
128.0000 KRW |
124.0000 KRW |
130.0000 KRW |
126.0000 KRW |
| 2026-01-28 |
137.4357 KRW |
553,787.2528 ZBT |
138.0000 KRW |
135.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2026-01-27 |
134.7401 KRW |
1,284,769.9997 ZBT |
134.0000 KRW |
133.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2026-01-26 |
137.1314 KRW |
313,551.5024 ZBT |
135.0000 KRW |
135.0000 KRW |
138.0000 KRW |
138.0000 KRW |
| 2026-01-25 |
145.7164 KRW |
913,286.3128 ZBT |
146.0000 KRW |
140.0000 KRW |
149.0000 KRW |
141.0000 KRW |
| 2026-01-24 |
155.3391 KRW |
984,811.5543 ZBT |
157.0000 KRW |
152.0000 KRW |
159.0000 KRW |
154.0000 KRW |
| 2026-01-23 |
153.2907 KRW |
2,459,787.8139 ZBT |
154.0000 KRW |
150.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2026-01-22 |
139.9246 KRW |
1,223,518.5079 ZBT |
139.0000 KRW |
138.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2026-01-21 |
139.4804 KRW |
2,388,422.7163 ZBT |
140.0000 KRW |
137.0000 KRW |
141.0000 KRW |
141.0000 KRW |
| 2026-01-20 |
141.2274 KRW |
2,034,254.5658 ZBT |
143.0000 KRW |
138.0000 KRW |
145.0000 KRW |
139.0000 KRW |
| 2026-01-19 |
147.5258 KRW |
1,218,786.8207 ZBT |
147.0000 KRW |
145.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2026-01-18 |
155.9980 KRW |
280,601.0174 ZBT |
155.0000 KRW |
154.0000 KRW |
157.0000 KRW |
157.0000 KRW |
| 2026-01-17 |
158.2035 KRW |
675,627.9503 ZBT |
159.0000 KRW |
156.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2026-01-16 |
157.3720 KRW |
1,217,098.6719 ZBT |
158.0000 KRW |
155.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2026-01-15 |
162.7397 KRW |
2,296,176.2084 ZBT |
165.0000 KRW |
159.0000 KRW |
166.0000 KRW |
162.0000 KRW |
| 2026-01-14 |
167.0850 KRW |
1,529,130.5453 ZBT |
165.0000 KRW |
164.0000 KRW |
171.0000 KRW |
167.0000 KRW |
| 2026-01-13 |
167.7220 KRW |
2,137,732.9903 ZBT |
167.0000 KRW |
166.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2026-01-12 |
168.3410 KRW |
1,540,322.1065 ZBT |
170.0000 KRW |
166.0000 KRW |
172.0000 KRW |
167.0000 KRW |
| 2026-01-11 |
177.1856 KRW |
1,240,684.0848 ZBT |
179.0000 KRW |
175.0000 KRW |
179.0000 KRW |
177.0000 KRW |
| 2026-01-10 |
184.7703 KRW |
2,423,275.4878 ZBT |
181.0000 KRW |
180.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2026-01-09 |
182.1893 KRW |
1,559,378.9085 ZBT |
181.0000 KRW |
180.0000 KRW |
185.0000 KRW |
180.0000 KRW |
| 2026-01-08 |
182.3269 KRW |
3,152,584.2504 ZBT |
179.0000 KRW |
179.0000 KRW |
186.0000 KRW |
184.0000 KRW |
| 2026-01-07 |
183.3493 KRW |
1,729,037.1930 ZBT |
183.0000 KRW |
181.0000 KRW |
187.0000 KRW |
183.0000 KRW |
| 2026-01-06 |
187.9989 KRW |
3,052,701.2568 ZBT |
189.0000 KRW |
184.0000 KRW |
191.0000 KRW |
190.0000 KRW |
| 2026-01-05 |
190.0014 KRW |
2,815,056.1689 ZBT |
189.0000 KRW |
186.0000 KRW |
193.0000 KRW |
193.0000 KRW |
| 2026-01-04 |
207.1733 KRW |
6,295,838.7673 ZBT |
206.0000 KRW |
205.0000 KRW |
211.0000 KRW |
208.0000 KRW |
| 2026-01-03 |
212.3630 KRW |
2,586,082.0617 ZBT |
213.0000 KRW |
210.0000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2026-01-02 |
212.3355 KRW |
4,757,346.2789 ZBT |
210.0000 KRW |
207.0000 KRW |
216.0000 KRW |
212.0000 KRW |
| 2026-01-01 |
224.1976 KRW |
6,355,144.2279 ZBT |
224.0000 KRW |
220.0000 KRW |
228.0000 KRW |
222.0000 KRW |
| 2025-12-31 |
214.0825 KRW |
7,123,150.9305 ZBT |
213.0000 KRW |
209.0000 KRW |
218.0000 KRW |
213.0000 KRW |
| 2025-12-30 |
228.2757 KRW |
5,546,675.3930 ZBT |
230.0000 KRW |
224.0000 KRW |
233.0000 KRW |
229.0000 KRW |
| 2025-12-29 |
244.0751 KRW |
20,955,957.2845 ZBT |
237.0000 KRW |
233.0000 KRW |
254.0000 KRW |
238.0000 KRW |
| 2025-12-28 |
150.6250 KRW |
3,743,513.7006 ZBT |
154.0000 KRW |
147.0000 KRW |
156.0000 KRW |
147.0000 KRW |
| 2025-12-27 |
168.0273 KRW |
3,282,519.9563 ZBT |
167.0000 KRW |
165.0000 KRW |
172.0000 KRW |
166.0000 KRW |
| 2025-12-26 |
181.6293 KRW |
4,360,263.4798 ZBT |
181.0000 KRW |
177.0000 KRW |
188.0000 KRW |
180.0000 KRW |
| 2025-12-25 |
223.3248 KRW |
21,335,317.9473 ZBT |
219.0000 KRW |
211.0000 KRW |
240.0000 KRW |
231.0000 KRW |
| 2025-12-24 |
145.2597 KRW |
6,997,249.6052 ZBT |
146.0000 KRW |
141.0000 KRW |
153.0000 KRW |
149.0000 KRW |
| 2025-12-23 |
108.7402 KRW |
297,459.4239 ZBT |
106.0000 KRW |
106.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-12-22 |
110.1586 KRW |
358,752.7309 ZBT |
111.0000 KRW |
109.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2025-12-21 |
111.2711 KRW |
234,985.9642 ZBT |
112.0000 KRW |
109.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2025-12-20 |
118.7703 KRW |
196,089.8393 ZBT |
119.0000 KRW |
118.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-12-19 |
113.6701 KRW |
245,537.9028 ZBT |
112.0000 KRW |
112.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2025-12-18 |
106.1920 KRW |
713,869.4645 ZBT |
110.0000 KRW |
103.0000 KRW |
112.0000 KRW |
106.0000 KRW |
| 2025-12-17 |
119.9730 KRW |
1,187,893.1731 ZBT |
125.0000 KRW |
113.0000 KRW |
127.0000 KRW |
115.0000 KRW |
| 2025-12-16 |
125.6273 KRW |
332,885.7299 ZBT |
126.0000 KRW |
124.0000 KRW |
127.0000 KRW |
126.0000 KRW |