Identifier on Bithumb: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
88.2945 KRW |
384,416.4735 ZETA |
87.0200 KRW |
84.5500 KRW |
91.0900 KRW |
89.2800 KRW |
| 2026-02-03 |
87.9687 KRW |
255,430.5316 ZETA |
87.0200 KRW |
84.5500 KRW |
91.0900 KRW |
90.7200 KRW |
| 2026-02-02 |
91.7312 KRW |
36,220.8324 ZETA |
90.9100 KRW |
90.9100 KRW |
91.9400 KRW |
91.6700 KRW |
| 2026-02-01 |
89.2679 KRW |
152,197.6116 ZETA |
89.9500 KRW |
88.0000 KRW |
89.9500 KRW |
89.6000 KRW |
| 2026-01-31 |
89.5488 KRW |
1,445,526.0868 ZETA |
93.9100 KRW |
85.2500 KRW |
94.2600 KRW |
91.1400 KRW |
| 2026-01-30 |
101.1897 KRW |
309,552.9105 ZETA |
101.0000 KRW |
99.9900 KRW |
103.0000 KRW |
102.0000 KRW |
| 2026-01-29 |
101.6166 KRW |
903,705.7370 ZETA |
104.0000 KRW |
100.0000 KRW |
104.0000 KRW |
100.0000 KRW |
| 2026-01-28 |
104.2214 KRW |
533,964.0544 ZETA |
105.0000 KRW |
103.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2026-01-27 |
106.9429 KRW |
987,407.6660 ZETA |
109.0000 KRW |
105.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2026-01-26 |
122.8560 KRW |
4,981,957.6373 ZETA |
123.0000 KRW |
118.0000 KRW |
127.0000 KRW |
119.0000 KRW |
| 2026-01-25 |
112.9783 KRW |
2,590,240.4683 ZETA |
112.0000 KRW |
105.0000 KRW |
122.0000 KRW |
107.0000 KRW |
| 2026-01-24 |
105.9221 KRW |
47,624.0495 ZETA |
107.0000 KRW |
105.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2026-01-23 |
107.8491 KRW |
156,420.1846 ZETA |
107.0000 KRW |
105.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2026-01-22 |
103.9253 KRW |
117,273.8254 ZETA |
103.0000 KRW |
103.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2026-01-21 |
103.0109 KRW |
154,249.3712 ZETA |
105.0000 KRW |
100.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2026-01-20 |
102.6628 KRW |
198,365.6268 ZETA |
104.0000 KRW |
101.0000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2026-01-19 |
109.6325 KRW |
182,407.9672 ZETA |
109.0000 KRW |
108.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2026-01-18 |
119.2341 KRW |
159,353.0098 ZETA |
121.0000 KRW |
119.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2026-01-17 |
124.7127 KRW |
398,488.6443 ZETA |
125.0000 KRW |
123.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2026-01-16 |
117.3529 KRW |
202,997.0415 ZETA |
118.0000 KRW |
116.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2026-01-15 |
119.0307 KRW |
564,860.4017 ZETA |
121.0000 KRW |
117.0000 KRW |
122.0000 KRW |
117.0000 KRW |
| 2026-01-14 |
119.8218 KRW |
187,804.8793 ZETA |
119.0000 KRW |
118.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2026-01-13 |
119.3832 KRW |
508,034.5037 ZETA |
119.0000 KRW |
118.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2026-01-12 |
112.6144 KRW |
101,112.0228 ZETA |
111.0000 KRW |
111.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2026-01-11 |
114.1266 KRW |
176,040.7295 ZETA |
115.0000 KRW |
112.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2026-01-10 |
116.5874 KRW |
429,470.3648 ZETA |
118.0000 KRW |
116.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2026-01-09 |
112.6805 KRW |
34,234.8554 ZETA |
112.0000 KRW |
111.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2026-01-08 |
111.4829 KRW |
85,159.1216 ZETA |
111.0000 KRW |
110.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2026-01-07 |
112.6696 KRW |
34,207.2549 ZETA |
114.0000 KRW |
111.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2026-01-06 |
114.5072 KRW |
236,805.6194 ZETA |
119.0000 KRW |
113.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2026-01-05 |
112.1494 KRW |
107,750.2044 ZETA |
111.0000 KRW |
110.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2026-01-04 |
109.6731 KRW |
364,170.0937 ZETA |
109.0000 KRW |
108.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2026-01-03 |
107.0657 KRW |
183,713.8978 ZETA |
107.0000 KRW |
106.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2026-01-02 |
106.5306 KRW |
35,700.0177 ZETA |
106.0000 KRW |
106.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2026-01-01 |
103.0030 KRW |
42,005.1746 ZETA |
100.0000 KRW |
100.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-12-31 |
99.7944 KRW |
319,474.4140 ZETA |
101.0000 KRW |
98.6200 KRW |
102.0000 KRW |
99.0600 KRW |
| 2025-12-30 |
105.7749 KRW |
334,020.7168 ZETA |
107.0000 KRW |
104.0000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2025-12-29 |
100.1863 KRW |
517,202.8242 ZETA |
101.0000 KRW |
99.1800 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-12-28 |
103.6989 KRW |
146,437.7969 ZETA |
104.0000 KRW |
101.0000 KRW |
105.0000 KRW |
101.0000 KRW |
| 2025-12-27 |
101.0082 KRW |
126,071.8020 ZETA |
101.0000 KRW |
101.0000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2025-12-26 |
99.3497 KRW |
236,171.4070 ZETA |
99.2600 KRW |
98.7200 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-12-25 |
102.4591 KRW |
255,417.5207 ZETA |
101.0000 KRW |
101.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-12-24 |
99.6214 KRW |
100,944.6301 ZETA |
99.4800 KRW |
98.7600 KRW |
101.0000 KRW |
99.9000 KRW |
| 2025-12-23 |
101.3559 KRW |
337,263.0263 ZETA |
100.0000 KRW |
100.0000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2025-12-22 |
106.9101 KRW |
62,706.8437 ZETA |
109.0000 KRW |
105.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2025-12-21 |
105.9806 KRW |
110,734.8346 ZETA |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-12-20 |
110.2166 KRW |
61,298.0341 ZETA |
111.0000 KRW |
109.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-12-19 |
108.2894 KRW |
47,108.4845 ZETA |
108.0000 KRW |
106.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-12-18 |
101.5341 KRW |
747,826.2442 ZETA |
106.0000 KRW |
99.8100 KRW |
108.0000 KRW |
100.0000 KRW |
| 2025-12-17 |
108.8107 KRW |
69,965.6285 ZETA |
113.0000 KRW |
105.0000 KRW |
114.0000 KRW |
106.0000 KRW |