Identifier on Bithumb: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
128.3974 KRW |
32,453.7486 ZETA |
128.0000 KRW |
125.0000 KRW |
130.0000 KRW |
125.0000 KRW |
| 2025-12-04 |
130.9929 KRW |
33,191.2323 ZETA |
131.0000 KRW |
130.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2025-12-03 |
133.4251 KRW |
45,819.4621 ZETA |
131.0000 KRW |
130.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2025-12-02 |
131.5194 KRW |
77,831.6584 ZETA |
129.0000 KRW |
129.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2025-12-01 |
122.3142 KRW |
205,664.3182 ZETA |
124.0000 KRW |
121.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-11-30 |
134.0585 KRW |
10,729.6879 ZETA |
136.0000 KRW |
133.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2025-11-29 |
133.4670 KRW |
269,683.9715 ZETA |
135.0000 KRW |
132.0000 KRW |
137.0000 KRW |
133.0000 KRW |
| 2025-11-28 |
138.2342 KRW |
56,853.9705 ZETA |
140.0000 KRW |
136.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2025-11-27 |
139.3861 KRW |
138,851.1460 ZETA |
140.0000 KRW |
138.0000 KRW |
142.0000 KRW |
141.0000 KRW |
| 2025-11-26 |
135.3024 KRW |
111,292.8431 ZETA |
134.0000 KRW |
132.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2025-11-25 |
134.3018 KRW |
327,346.3770 ZETA |
133.0000 KRW |
133.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2025-11-24 |
135.7646 KRW |
412,064.9621 ZETA |
133.0000 KRW |
133.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2025-11-23 |
133.0037 KRW |
54,646.1675 ZETA |
133.0000 KRW |
133.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2025-11-22 |
131.0211 KRW |
74,026.0606 ZETA |
131.0000 KRW |
130.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2025-11-21 |
128.1206 KRW |
285,714.1598 ZETA |
129.0000 KRW |
126.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2025-11-20 |
136.7753 KRW |
495,050.0749 ZETA |
145.0000 KRW |
132.0000 KRW |
146.0000 KRW |
137.0000 KRW |
| 2025-11-19 |
134.7754 KRW |
419,967.8679 ZETA |
140.0000 KRW |
132.0000 KRW |
142.0000 KRW |
137.0000 KRW |
| 2025-11-18 |
141.8057 KRW |
548,751.4637 ZETA |
138.0000 KRW |
138.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2025-11-17 |
144.0111 KRW |
1,241,813.2333 ZETA |
149.0000 KRW |
141.0000 KRW |
149.0000 KRW |
142.0000 KRW |
| 2025-11-16 |
149.0378 KRW |
839,855.7397 ZETA |
151.0000 KRW |
144.0000 KRW |
153.0000 KRW |
146.0000 KRW |
| 2025-11-15 |
147.4123 KRW |
551,084.6138 ZETA |
148.0000 KRW |
146.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2025-11-14 |
148.2950 KRW |
208,641.8487 ZETA |
148.0000 KRW |
146.0000 KRW |
151.0000 KRW |
148.0000 KRW |
| 2025-11-13 |
153.1564 KRW |
564,529.2064 ZETA |
160.0000 KRW |
148.0000 KRW |
161.0000 KRW |
150.0000 KRW |
| 2025-11-12 |
157.3093 KRW |
596,020.5887 ZETA |
161.0000 KRW |
154.0000 KRW |
162.0000 KRW |
157.0000 KRW |
| 2025-11-11 |
161.8673 KRW |
362,559.6647 ZETA |
166.0000 KRW |
157.0000 KRW |
166.0000 KRW |
159.0000 KRW |
| 2025-11-10 |
164.4682 KRW |
223,579.1595 ZETA |
164.0000 KRW |
163.0000 KRW |
167.0000 KRW |
164.0000 KRW |
| 2025-11-09 |
166.0070 KRW |
368,962.3010 ZETA |
165.0000 KRW |
162.0000 KRW |
173.0000 KRW |
164.0000 KRW |
| 2025-11-08 |
161.2781 KRW |
320,458.7366 ZETA |
163.0000 KRW |
160.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2025-11-07 |
164.5948 KRW |
561,127.1292 ZETA |
157.0000 KRW |
155.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2025-11-06 |
147.0552 KRW |
675,912.5828 ZETA |
148.0000 KRW |
145.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2025-11-05 |
150.7345 KRW |
77,611.4542 ZETA |
150.0000 KRW |
149.0000 KRW |
151.0000 KRW |
151.0000 KRW |
| 2025-11-04 |
148.9731 KRW |
937,620.7845 ZETA |
155.0000 KRW |
144.0000 KRW |
156.0000 KRW |
149.0000 KRW |
| 2025-11-03 |
156.1253 KRW |
1,776,717.5370 ZETA |
163.0000 KRW |
151.0000 KRW |
163.0000 KRW |
152.0000 KRW |
| 2025-11-02 |
173.1458 KRW |
457,821.6084 ZETA |
172.0000 KRW |
171.0000 KRW |
176.0000 KRW |
176.0000 KRW |
| 2025-11-01 |
173.7728 KRW |
348,796.7945 ZETA |
172.0000 KRW |
172.0000 KRW |
175.0000 KRW |
175.0000 KRW |
| 2025-10-31 |
169.1220 KRW |
1,673,258.7115 ZETA |
171.0000 KRW |
166.0000 KRW |
171.0000 KRW |
169.0000 KRW |
| 2025-10-30 |
165.3376 KRW |
857,126.3092 ZETA |
168.0000 KRW |
164.0000 KRW |
169.0000 KRW |
169.0000 KRW |
| 2025-10-29 |
178.3693 KRW |
657,975.4713 ZETA |
179.0000 KRW |
175.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2025-10-28 |
180.5496 KRW |
680,912.1788 ZETA |
184.0000 KRW |
177.0000 KRW |
184.0000 KRW |
180.0000 KRW |
| 2025-10-27 |
184.1603 KRW |
72,184.1290 ZETA |
183.0000 KRW |
182.0000 KRW |
186.0000 KRW |
186.0000 KRW |
| 2025-10-26 |
185.6823 KRW |
160,674.0973 ZETA |
184.0000 KRW |
184.0000 KRW |
187.0000 KRW |
187.0000 KRW |
| 2025-10-25 |
180.0587 KRW |
54,172.2947 ZETA |
179.0000 KRW |
179.0000 KRW |
181.0000 KRW |
180.0000 KRW |
| 2025-10-24 |
178.8439 KRW |
55,656.2381 ZETA |
180.0000 KRW |
177.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2025-10-23 |
178.8961 KRW |
28,090.0905 ZETA |
179.0000 KRW |
178.0000 KRW |
180.0000 KRW |
179.0000 KRW |
| 2025-10-22 |
172.2789 KRW |
134,325.4543 ZETA |
175.0000 KRW |
169.0000 KRW |
175.0000 KRW |
171.0000 KRW |
| 2025-10-21 |
180.9481 KRW |
330,258.0550 ZETA |
184.0000 KRW |
175.0000 KRW |
186.0000 KRW |
175.0000 KRW |
| 2025-10-20 |
181.6121 KRW |
99,720.3088 ZETA |
183.0000 KRW |
179.0000 KRW |
184.0000 KRW |
179.0000 KRW |
| 2025-10-19 |
179.6683 KRW |
314,903.3468 ZETA |
178.0000 KRW |
177.0000 KRW |
181.0000 KRW |
180.0000 KRW |
| 2025-10-18 |
172.2151 KRW |
93,744.9295 ZETA |
172.0000 KRW |
170.0000 KRW |
173.0000 KRW |
172.0000 KRW |
| 2025-10-17 |
172.4980 KRW |
171,224.2138 ZETA |
172.0000 KRW |
171.0000 KRW |
175.0000 KRW |
174.0000 KRW |