Identifier on Bithumb: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-28 |
368.2802 KRW |
288,662.5375 ZETA |
369.0000 KRW |
361.0000 KRW |
377.0000 KRW |
374.0000 KRW |
| 2025-04-27 |
364.2384 KRW |
428,799.7231 ZETA |
365.0000 KRW |
360.0000 KRW |
369.0000 KRW |
364.0000 KRW |
| 2025-04-26 |
381.1297 KRW |
211,237.2391 ZETA |
377.0000 KRW |
376.0000 KRW |
387.0000 KRW |
387.0000 KRW |
| 2025-04-25 |
381.6430 KRW |
613,365.1689 ZETA |
385.0000 KRW |
376.0000 KRW |
387.0000 KRW |
384.0000 KRW |
| 2025-04-24 |
377.8152 KRW |
394,347.7874 ZETA |
374.0000 KRW |
374.0000 KRW |
382.0000 KRW |
378.0000 KRW |
| 2025-04-23 |
375.6019 KRW |
1,319,501.0558 ZETA |
372.0000 KRW |
364.0000 KRW |
389.0000 KRW |
386.0000 KRW |
| 2025-04-22 |
350.4356 KRW |
691,736.5460 ZETA |
348.0000 KRW |
342.0000 KRW |
358.0000 KRW |
357.0000 KRW |
| 2025-04-21 |
343.7284 KRW |
388,375.8559 ZETA |
347.0000 KRW |
338.0000 KRW |
349.0000 KRW |
343.0000 KRW |
| 2025-04-20 |
328.6305 KRW |
883,447.9898 ZETA |
331.0000 KRW |
325.0000 KRW |
335.0000 KRW |
329.0000 KRW |
| 2025-04-19 |
332.6978 KRW |
257,814.5126 ZETA |
332.0000 KRW |
327.0000 KRW |
340.0000 KRW |
339.0000 KRW |
| 2025-04-18 |
329.8153 KRW |
550,367.7110 ZETA |
332.0000 KRW |
326.0000 KRW |
341.0000 KRW |
339.0000 KRW |
| 2025-04-17 |
327.5072 KRW |
311,264.6261 ZETA |
320.0000 KRW |
320.0000 KRW |
333.0000 KRW |
329.0000 KRW |
| 2025-04-16 |
320.9413 KRW |
693,602.4194 ZETA |
320.0000 KRW |
314.0000 KRW |
330.0000 KRW |
321.0000 KRW |
| 2025-04-15 |
342.3358 KRW |
828,530.7281 ZETA |
346.0000 KRW |
336.0000 KRW |
351.0000 KRW |
341.0000 KRW |
| 2025-04-14 |
333.7140 KRW |
796,158.0970 ZETA |
345.0000 KRW |
326.0000 KRW |
345.0000 KRW |
330.0000 KRW |
| 2025-04-13 |
322.3316 KRW |
835,938.0511 ZETA |
329.0000 KRW |
312.0000 KRW |
337.0000 KRW |
313.0000 KRW |
| 2025-04-12 |
353.7133 KRW |
461,217.1354 ZETA |
353.0000 KRW |
349.0000 KRW |
359.0000 KRW |
352.0000 KRW |
| 2025-04-11 |
346.6230 KRW |
505,024.2344 ZETA |
339.0000 KRW |
337.0000 KRW |
352.0000 KRW |
343.0000 KRW |
| 2025-04-10 |
334.7284 KRW |
5,213,553.0788 ZETA |
304.0000 KRW |
304.0000 KRW |
353.0000 KRW |
327.0000 KRW |
| 2025-04-09 |
325.8188 KRW |
1,403,655.1183 ZETA |
304.0000 KRW |
304.0000 KRW |
334.0000 KRW |
325.0000 KRW |
| 2025-04-08 |
310.9093 KRW |
336,191.2109 ZETA |
313.0000 KRW |
305.0000 KRW |
316.0000 KRW |
307.0000 KRW |
| 2025-04-07 |
323.3504 KRW |
603,636.2069 ZETA |
325.0000 KRW |
316.0000 KRW |
336.0000 KRW |
329.0000 KRW |
| 2025-04-06 |
319.4279 KRW |
1,305,341.4358 ZETA |
336.0000 KRW |
309.0000 KRW |
338.0000 KRW |
314.0000 KRW |
| 2025-04-05 |
359.0967 KRW |
196,903.6824 ZETA |
363.0000 KRW |
355.0000 KRW |
364.0000 KRW |
361.0000 KRW |
| 2025-04-04 |
365.8470 KRW |
1,195,035.9153 ZETA |
365.0000 KRW |
361.0000 KRW |
372.0000 KRW |
362.0000 KRW |
| 2025-04-03 |
378.1141 KRW |
1,280,128.5362 ZETA |
377.0000 KRW |
371.0000 KRW |
388.0000 KRW |
386.0000 KRW |
| 2025-04-02 |
389.6169 KRW |
2,572,896.5425 ZETA |
380.0000 KRW |
379.0000 KRW |
403.0000 KRW |
380.0000 KRW |
| 2025-04-01 |
417.3887 KRW |
1,462,885.9062 ZETA |
434.0000 KRW |
402.0000 KRW |
440.0000 KRW |
403.0000 KRW |
| 2025-03-31 |
435.4059 KRW |
1,237,766.1557 ZETA |
440.0000 KRW |
427.0000 KRW |
444.0000 KRW |
430.0000 KRW |
| 2025-03-30 |
435.7302 KRW |
2,256,204.5774 ZETA |
432.0000 KRW |
424.0000 KRW |
447.0000 KRW |
428.0000 KRW |
| 2025-03-29 |
437.4708 KRW |
2,249,709.2595 ZETA |
445.0000 KRW |
423.0000 KRW |
451.0000 KRW |
424.0000 KRW |
| 2025-03-28 |
483.1167 KRW |
2,219,513.6071 ZETA |
506.0000 KRW |
471.0000 KRW |
506.0000 KRW |
477.0000 KRW |
| 2025-03-27 |
584.1410 KRW |
5,260,859.3399 ZETA |
594.0000 KRW |
543.0000 KRW |
617.0000 KRW |
548.0000 KRW |
| 2025-03-26 |
530.1227 KRW |
7,645,813.9342 ZETA |
493.0000 KRW |
484.0000 KRW |
558.0000 KRW |
549.0000 KRW |
| 2025-03-25 |
457.0452 KRW |
1,813,068.1978 ZETA |
446.0000 KRW |
440.0000 KRW |
471.0000 KRW |
466.0000 KRW |
| 2025-03-24 |
457.5314 KRW |
1,815,662.7319 ZETA |
459.0000 KRW |
448.0000 KRW |
470.0000 KRW |
467.0000 KRW |
| 2025-03-23 |
525.1761 KRW |
109,324,257.5988 ZETA |
414.0000 KRW |
410.0000 KRW |
664.0000 KRW |
437.0000 KRW |
| 2025-03-22 |
449.5004 KRW |
13,146,252.6703 ZETA |
414.0000 KRW |
410.0000 KRW |
482.0000 KRW |
424.0000 KRW |
| 2025-03-21 |
317.6465 KRW |
126,917.8553 ZETA |
311.0000 KRW |
311.0000 KRW |
321.0000 KRW |
318.0000 KRW |
| 2025-03-20 |
318.5248 KRW |
137,233.5315 ZETA |
323.0000 KRW |
314.0000 KRW |
323.0000 KRW |
315.0000 KRW |
| 2025-03-19 |
320.0661 KRW |
182,066.7643 ZETA |
316.0000 KRW |
313.0000 KRW |
326.0000 KRW |
322.0000 KRW |