Identifier on Bithumb: KRW-ZBT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
108.0095 KRW |
1,491,373.2658 ZBT |
108.0000 KRW |
107.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2026-03-04 |
107.9092 KRW |
230,623.8425 ZBT |
108.0000 KRW |
107.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2026-03-03 |
110.4802 KRW |
533,754.8664 ZBT |
110.0000 KRW |
109.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2026-03-02 |
110.8998 KRW |
1,124,538.5327 ZBT |
110.0000 KRW |
109.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2026-03-01 |
108.5309 KRW |
1,485,237.2824 ZBT |
111.0000 KRW |
106.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2026-02-28 |
108.6696 KRW |
674,618.5113 ZBT |
108.0000 KRW |
107.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2026-02-27 |
113.8963 KRW |
1,413,678.9110 ZBT |
114.0000 KRW |
112.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2026-02-26 |
108.6410 KRW |
6,133,040.7228 ZBT |
102.0000 KRW |
102.0000 KRW |
117.0000 KRW |
108.0000 KRW |
| 2026-02-25 |
105.6568 KRW |
602,582.3956 ZBT |
105.0000 KRW |
105.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2026-02-24 |
102.3162 KRW |
792,576.7312 ZBT |
103.0000 KRW |
100.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2026-02-23 |
101.1721 KRW |
1,269,875.8240 ZBT |
104.0000 KRW |
99.8900 KRW |
104.0000 KRW |
100.0000 KRW |
| 2026-02-22 |
104.8860 KRW |
499,742.5159 ZBT |
104.0000 KRW |
104.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2026-02-21 |
108.5517 KRW |
309,440.9967 ZBT |
109.0000 KRW |
107.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2026-02-20 |
106.3374 KRW |
613,105.2162 ZBT |
105.0000 KRW |
105.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2026-02-19 |
103.8484 KRW |
475,690.3107 ZBT |
102.0000 KRW |
101.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2026-02-18 |
107.6806 KRW |
989,516.1193 ZBT |
108.0000 KRW |
106.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2026-02-17 |
105.3081 KRW |
445,153.4450 ZBT |
105.0000 KRW |
104.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2026-02-16 |
104.4462 KRW |
420,121.3395 ZBT |
104.0000 KRW |
103.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2026-02-15 |
105.0898 KRW |
1,066,550.8133 ZBT |
105.0000 KRW |
104.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2026-02-14 |
109.9854 KRW |
2,398,695.9574 ZBT |
110.0000 KRW |
109.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2026-02-13 |
107.6571 KRW |
5,240,432.4461 ZBT |
104.0000 KRW |
104.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2026-02-12 |
103.3752 KRW |
3,756,309.4549 ZBT |
103.0000 KRW |
102.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2026-02-11 |
105.4338 KRW |
6,804,297.9050 ZBT |
102.0000 KRW |
101.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2026-02-10 |
98.5346 KRW |
1,262,463.0091 ZBT |
97.5400 KRW |
97.2900 KRW |
99.1500 KRW |
98.0200 KRW |
| 2026-02-09 |
98.7957 KRW |
1,457,806.9092 ZBT |
94.3000 KRW |
94.1200 KRW |
102.0000 KRW |
102.0000 KRW |
| 2026-02-08 |
98.4354 KRW |
733,339.8233 ZBT |
99.3500 KRW |
97.5800 KRW |
99.8400 KRW |
98.0000 KRW |
| 2026-02-07 |
99.1319 KRW |
1,280,067.1048 ZBT |
96.6100 KRW |
96.6100 KRW |
100.0000 KRW |
100.0000 KRW |
| 2026-02-06 |
100.6504 KRW |
2,153,889.5025 ZBT |
100.0000 KRW |
99.8900 KRW |
102.0000 KRW |
101.0000 KRW |
| 2026-02-05 |
98.7128 KRW |
3,556,357.9468 ZBT |
102.0000 KRW |
94.6600 KRW |
102.0000 KRW |
95.3500 KRW |
| 2026-02-04 |
106.2451 KRW |
2,043,822.5148 ZBT |
107.0000 KRW |
105.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2026-02-03 |
107.2046 KRW |
863,686.9063 ZBT |
108.0000 KRW |
103.0000 KRW |
110.0000 KRW |
108.0000 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 |