Identifier on Bithumb: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
269.1700 KRW |
347,846.2861 ZETA |
278.0000 KRW |
264.0000 KRW |
280.0000 KRW |
265.0000 KRW |
| 2025-06-16 |
279.0135 KRW |
11,762.8598 ZETA |
278.0000 KRW |
277.0000 KRW |
280.0000 KRW |
277.0000 KRW |
| 2025-06-15 |
273.2487 KRW |
15,251.9689 ZETA |
275.0000 KRW |
272.0000 KRW |
276.0000 KRW |
274.0000 KRW |
| 2025-06-14 |
271.2868 KRW |
68,940.9745 ZETA |
274.0000 KRW |
266.0000 KRW |
274.0000 KRW |
270.0000 KRW |
| 2025-06-13 |
268.6143 KRW |
161,420.8023 ZETA |
266.0000 KRW |
265.0000 KRW |
272.0000 KRW |
271.0000 KRW |
| 2025-06-12 |
281.1309 KRW |
357,110.8872 ZETA |
290.0000 KRW |
277.0000 KRW |
291.0000 KRW |
278.0000 KRW |
| 2025-06-11 |
306.9336 KRW |
144,092.8697 ZETA |
311.0000 KRW |
297.0000 KRW |
313.0000 KRW |
297.0000 KRW |
| 2025-06-10 |
307.2667 KRW |
20,832.3078 ZETA |
307.0000 KRW |
305.0000 KRW |
310.0000 KRW |
307.0000 KRW |
| 2025-06-09 |
297.2264 KRW |
217,744.4656 ZETA |
292.0000 KRW |
292.0000 KRW |
304.0000 KRW |
303.0000 KRW |
| 2025-06-08 |
292.4628 KRW |
34,035.9764 ZETA |
291.0000 KRW |
290.0000 KRW |
294.0000 KRW |
290.0000 KRW |
| 2025-06-07 |
289.7830 KRW |
41,968.6526 ZETA |
291.0000 KRW |
288.0000 KRW |
292.0000 KRW |
292.0000 KRW |
| 2025-06-06 |
283.8471 KRW |
351,804.0717 ZETA |
295.0000 KRW |
277.0000 KRW |
295.0000 KRW |
283.0000 KRW |
| 2025-06-05 |
286.0686 KRW |
549,644.1413 ZETA |
300.0000 KRW |
276.0000 KRW |
303.0000 KRW |
281.0000 KRW |
| 2025-06-04 |
307.6137 KRW |
134,651.5503 ZETA |
310.0000 KRW |
302.0000 KRW |
317.0000 KRW |
307.0000 KRW |
| 2025-06-03 |
314.5184 KRW |
204,875.4453 ZETA |
317.0000 KRW |
313.0000 KRW |
319.0000 KRW |
316.0000 KRW |
| 2025-06-02 |
302.9139 KRW |
115,965.5289 ZETA |
299.0000 KRW |
297.0000 KRW |
308.0000 KRW |
306.0000 KRW |
| 2025-06-01 |
302.9972 KRW |
154,112.3926 ZETA |
300.0000 KRW |
298.0000 KRW |
306.0000 KRW |
306.0000 KRW |
| 2025-05-31 |
300.8993 KRW |
93,482.6949 ZETA |
300.0000 KRW |
298.0000 KRW |
304.0000 KRW |
302.0000 KRW |
| 2025-05-30 |
307.9891 KRW |
630,723.6037 ZETA |
322.0000 KRW |
294.0000 KRW |
322.0000 KRW |
299.0000 KRW |
| 2025-05-29 |
338.8809 KRW |
219,404.3439 ZETA |
346.0000 KRW |
336.0000 KRW |
346.0000 KRW |
342.0000 KRW |
| 2025-05-28 |
345.9975 KRW |
192,316.5009 ZETA |
349.0000 KRW |
342.0000 KRW |
353.0000 KRW |
351.0000 KRW |
| 2025-05-27 |
356.0956 KRW |
64,474.9907 ZETA |
354.0000 KRW |
352.0000 KRW |
360.0000 KRW |
355.0000 KRW |
| 2025-05-26 |
347.9741 KRW |
105,730.1070 ZETA |
348.0000 KRW |
344.0000 KRW |
355.0000 KRW |
349.0000 KRW |
| 2025-05-25 |
340.5389 KRW |
205,070.7372 ZETA |
343.0000 KRW |
338.0000 KRW |
346.0000 KRW |
346.0000 KRW |
| 2025-05-24 |
358.8462 KRW |
149,509.0279 ZETA |
364.0000 KRW |
356.0000 KRW |
365.0000 KRW |
358.0000 KRW |
| 2025-05-23 |
366.4897 KRW |
346,887.6538 ZETA |
377.0000 KRW |
363.0000 KRW |
377.0000 KRW |
366.0000 KRW |
| 2025-05-22 |
380.4166 KRW |
366,235.0607 ZETA |
380.0000 KRW |
377.0000 KRW |
383.0000 KRW |
379.0000 KRW |
| 2025-05-21 |
362.3371 KRW |
489,885.6411 ZETA |
364.0000 KRW |
355.0000 KRW |
372.0000 KRW |
363.0000 KRW |
| 2025-05-20 |
356.7414 KRW |
227,875.7063 ZETA |
355.0000 KRW |
350.0000 KRW |
364.0000 KRW |
364.0000 KRW |
| 2025-05-19 |
355.9039 KRW |
496,258.8589 ZETA |
354.0000 KRW |
351.0000 KRW |
360.0000 KRW |
358.0000 KRW |
| 2025-05-18 |
365.5476 KRW |
1,283,401.6617 ZETA |
374.0000 KRW |
348.0000 KRW |
378.0000 KRW |
364.0000 KRW |
| 2025-05-17 |
353.5252 KRW |
353,650.4967 ZETA |
356.0000 KRW |
350.0000 KRW |
358.0000 KRW |
355.0000 KRW |
| 2025-05-16 |
371.1576 KRW |
412,155.8507 ZETA |
375.0000 KRW |
365.0000 KRW |
379.0000 KRW |
366.0000 KRW |
| 2025-05-15 |
375.9529 KRW |
1,076,790.5694 ZETA |
370.0000 KRW |
369.0000 KRW |
387.0000 KRW |
376.0000 KRW |
| 2025-05-14 |
401.9517 KRW |
986,563.7687 ZETA |
405.0000 KRW |
398.0000 KRW |
406.0000 KRW |
400.0000 KRW |
| 2025-05-13 |
422.3250 KRW |
598,112.5252 ZETA |
408.0000 KRW |
408.0000 KRW |
429.0000 KRW |
427.0000 KRW |
| 2025-05-12 |
410.7478 KRW |
1,570,817.7781 ZETA |
416.0000 KRW |
396.0000 KRW |
425.0000 KRW |
418.0000 KRW |
| 2025-05-11 |
416.6116 KRW |
618,660.3654 ZETA |
416.0000 KRW |
409.0000 KRW |
422.0000 KRW |
421.0000 KRW |
| 2025-05-10 |
419.8405 KRW |
982,961.6070 ZETA |
419.0000 KRW |
412.0000 KRW |
428.0000 KRW |
425.0000 KRW |
| 2025-05-09 |
410.2793 KRW |
1,027,292.9761 ZETA |
407.0000 KRW |
401.0000 KRW |
418.0000 KRW |
411.0000 KRW |
| 2025-05-08 |
374.7592 KRW |
1,647,140.0881 ZETA |
363.0000 KRW |
362.0000 KRW |
384.0000 KRW |
378.0000 KRW |
| 2025-05-07 |
345.2439 KRW |
870,106.3583 ZETA |
348.0000 KRW |
341.0000 KRW |
352.0000 KRW |
351.0000 KRW |
| 2025-05-06 |
329.2738 KRW |
354,251.0679 ZETA |
329.0000 KRW |
320.0000 KRW |
335.0000 KRW |
330.0000 KRW |
| 2025-05-05 |
348.1989 KRW |
271,680.2512 ZETA |
353.0000 KRW |
342.0000 KRW |
353.0000 KRW |
353.0000 KRW |
| 2025-05-04 |
356.4645 KRW |
166,763.8070 ZETA |
362.0000 KRW |
353.0000 KRW |
362.0000 KRW |
358.0000 KRW |
| 2025-05-03 |
375.0419 KRW |
368,498.9199 ZETA |
382.0000 KRW |
368.0000 KRW |
382.0000 KRW |
372.0000 KRW |
| 2025-05-02 |
400.8712 KRW |
576,091.8438 ZETA |
399.0000 KRW |
396.0000 KRW |
407.0000 KRW |
405.0000 KRW |
| 2025-05-01 |
388.0365 KRW |
592,978.6668 ZETA |
393.0000 KRW |
383.0000 KRW |
398.0000 KRW |
397.0000 KRW |
| 2025-04-30 |
395.3071 KRW |
702,173.3018 ZETA |
389.0000 KRW |
389.0000 KRW |
402.0000 KRW |
395.0000 KRW |
| 2025-04-29 |
388.3359 KRW |
534,115.8448 ZETA |
397.0000 KRW |
382.0000 KRW |
397.0000 KRW |
384.0000 KRW |