Identifier on Bithumb: KRW-ZBT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-15 |
124.7793 KRW |
1,003,617.0637 ZBT |
130.0000 KRW |
123.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2025-12-14 |
141.0188 KRW |
314,333.2502 ZBT |
144.0000 KRW |
140.0000 KRW |
144.0000 KRW |
140.0000 KRW |
| 2025-12-13 |
149.3018 KRW |
268,095.5111 ZBT |
150.0000 KRW |
148.0000 KRW |
150.0000 KRW |
149.0000 KRW |
| 2025-12-12 |
151.9466 KRW |
528,549.2000 ZBT |
154.0000 KRW |
150.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2025-12-11 |
153.7874 KRW |
486,457.8622 ZBT |
152.0000 KRW |
152.0000 KRW |
157.0000 KRW |
154.0000 KRW |
| 2025-12-10 |
159.1629 KRW |
461,876.0921 ZBT |
159.0000 KRW |
157.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2025-12-09 |
162.7834 KRW |
625,428.3742 ZBT |
161.0000 KRW |
161.0000 KRW |
167.0000 KRW |
162.0000 KRW |
| 2025-12-08 |
161.2518 KRW |
46,120.6348 ZBT |
162.0000 KRW |
159.0000 KRW |
162.0000 KRW |
162.0000 KRW |
| 2025-12-07 |
163.5215 KRW |
343,231.1354 ZBT |
158.0000 KRW |
158.0000 KRW |
168.0000 KRW |
161.0000 KRW |
| 2025-12-06 |
164.8648 KRW |
109,706.0627 ZBT |
165.0000 KRW |
164.0000 KRW |
167.0000 KRW |
164.0000 KRW |
| 2025-12-05 |
160.8391 KRW |
400,976.2128 ZBT |
164.0000 KRW |
158.0000 KRW |
166.0000 KRW |
160.0000 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 |