Identifier on Bithumb: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
176.6630 KRW |
388,549.6537 ZETA |
180.0000 KRW |
173.0000 KRW |
181.0000 KRW |
174.0000 KRW |
| 2025-10-15 |
180.7177 KRW |
260,927.8357 ZETA |
182.0000 KRW |
178.0000 KRW |
184.0000 KRW |
179.0000 KRW |
| 2025-10-14 |
184.7357 KRW |
204,008.0613 ZETA |
183.0000 KRW |
181.0000 KRW |
189.0000 KRW |
187.0000 KRW |
| 2025-10-13 |
193.0052 KRW |
98,195.2636 ZETA |
189.0000 KRW |
189.0000 KRW |
195.0000 KRW |
195.0000 KRW |
| 2025-10-12 |
182.0302 KRW |
258,449.1432 ZETA |
179.0000 KRW |
179.0000 KRW |
185.0000 KRW |
183.0000 KRW |
| 2025-10-11 |
176.7975 KRW |
628,577.2458 ZETA |
179.0000 KRW |
170.0000 KRW |
181.0000 KRW |
173.0000 KRW |
| 2025-10-10 |
197.1614 KRW |
3,728,935.3139 ZETA |
247.0000 KRW |
144.0000 KRW |
247.0000 KRW |
179.0000 KRW |
| 2025-10-09 |
247.3621 KRW |
103,742.5033 ZETA |
247.0000 KRW |
245.0000 KRW |
249.0000 KRW |
248.0000 KRW |
| 2025-10-08 |
258.2450 KRW |
215,391.2843 ZETA |
256.0000 KRW |
256.0000 KRW |
262.0000 KRW |
257.0000 KRW |
| 2025-10-07 |
263.8840 KRW |
837,908.4507 ZETA |
268.0000 KRW |
259.0000 KRW |
268.0000 KRW |
262.0000 KRW |
| 2025-10-06 |
256.0220 KRW |
363,389.9540 ZETA |
249.0000 KRW |
249.0000 KRW |
263.0000 KRW |
262.0000 KRW |
| 2025-10-05 |
243.3685 KRW |
142,719.9932 ZETA |
246.0000 KRW |
241.0000 KRW |
248.0000 KRW |
241.0000 KRW |
| 2025-10-04 |
242.2796 KRW |
323,349.4461 ZETA |
244.0000 KRW |
238.0000 KRW |
249.0000 KRW |
241.0000 KRW |
| 2025-10-03 |
246.6726 KRW |
85,793.0645 ZETA |
244.0000 KRW |
243.0000 KRW |
249.0000 KRW |
247.0000 KRW |
| 2025-10-02 |
244.8220 KRW |
78,035.6070 ZETA |
241.0000 KRW |
241.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2025-10-01 |
232.4327 KRW |
64,265.6546 ZETA |
234.0000 KRW |
228.0000 KRW |
235.0000 KRW |
235.0000 KRW |
| 2025-09-30 |
228.2627 KRW |
30,479.9990 ZETA |
228.0000 KRW |
227.0000 KRW |
231.0000 KRW |
231.0000 KRW |
| 2025-09-29 |
235.0573 KRW |
101,056.0379 ZETA |
240.0000 KRW |
232.0000 KRW |
241.0000 KRW |
236.0000 KRW |
| 2025-09-28 |
236.1916 KRW |
110,031.7676 ZETA |
236.0000 KRW |
235.0000 KRW |
238.0000 KRW |
238.0000 KRW |
| 2025-09-27 |
238.6963 KRW |
150,743.0423 ZETA |
241.0000 KRW |
238.0000 KRW |
242.0000 KRW |
239.0000 KRW |
| 2025-09-26 |
240.2901 KRW |
106,451.7349 ZETA |
239.0000 KRW |
239.0000 KRW |
243.0000 KRW |
242.0000 KRW |
| 2025-09-25 |
237.1707 KRW |
103,898.5974 ZETA |
240.0000 KRW |
234.0000 KRW |
244.0000 KRW |
239.0000 KRW |
| 2025-09-24 |
250.2106 KRW |
103,375.8155 ZETA |
253.0000 KRW |
248.0000 KRW |
253.0000 KRW |
249.0000 KRW |
| 2025-09-23 |
246.5177 KRW |
89,676.6979 ZETA |
245.0000 KRW |
244.0000 KRW |
248.0000 KRW |
247.0000 KRW |
| 2025-09-22 |
244.0821 KRW |
228,162.0106 ZETA |
246.0000 KRW |
241.0000 KRW |
248.0000 KRW |
247.0000 KRW |
| 2025-09-21 |
264.5889 KRW |
202,545.5736 ZETA |
266.0000 KRW |
263.0000 KRW |
267.0000 KRW |
263.0000 KRW |
| 2025-09-20 |
269.4831 KRW |
36,237.5811 ZETA |
270.0000 KRW |
267.0000 KRW |
271.0000 KRW |
268.0000 KRW |
| 2025-09-19 |
264.4249 KRW |
103,117.2362 ZETA |
267.0000 KRW |
263.0000 KRW |
267.0000 KRW |
267.0000 KRW |
| 2025-09-18 |
274.3853 KRW |
260,855.8322 ZETA |
272.0000 KRW |
271.0000 KRW |
277.0000 KRW |
275.0000 KRW |
| 2025-09-17 |
262.2147 KRW |
449,664.6142 ZETA |
260.0000 KRW |
256.0000 KRW |
270.0000 KRW |
268.0000 KRW |
| 2025-09-16 |
260.8649 KRW |
100,322.6970 ZETA |
260.0000 KRW |
260.0000 KRW |
263.0000 KRW |
263.0000 KRW |
| 2025-09-15 |
256.4133 KRW |
65,506.9499 ZETA |
258.0000 KRW |
255.0000 KRW |
258.0000 KRW |
258.0000 KRW |
| 2025-09-14 |
264.7785 KRW |
96,965.8198 ZETA |
264.0000 KRW |
263.0000 KRW |
269.0000 KRW |
269.0000 KRW |
| 2025-09-13 |
271.2469 KRW |
107,133.2161 ZETA |
272.0000 KRW |
269.0000 KRW |
274.0000 KRW |
272.0000 KRW |
| 2025-09-12 |
268.6347 KRW |
201,812.9893 ZETA |
266.0000 KRW |
265.0000 KRW |
272.0000 KRW |
270.0000 KRW |
| 2025-09-11 |
260.5235 KRW |
63,016.7057 ZETA |
261.0000 KRW |
260.0000 KRW |
262.0000 KRW |
262.0000 KRW |
| 2025-09-10 |
263.0799 KRW |
122,314.9793 ZETA |
264.0000 KRW |
261.0000 KRW |
265.0000 KRW |
262.0000 KRW |
| 2025-09-09 |
257.1166 KRW |
92,422.6540 ZETA |
257.0000 KRW |
255.0000 KRW |
259.0000 KRW |
258.0000 KRW |
| 2025-09-08 |
256.5184 KRW |
172,173.1590 ZETA |
258.0000 KRW |
254.0000 KRW |
258.0000 KRW |
257.0000 KRW |
| 2025-09-07 |
250.7098 KRW |
105,117.3290 ZETA |
253.0000 KRW |
250.0000 KRW |
253.0000 KRW |
250.0000 KRW |
| 2025-09-06 |
249.8892 KRW |
164,432.8660 ZETA |
250.0000 KRW |
248.0000 KRW |
252.0000 KRW |
252.0000 KRW |
| 2025-09-05 |
248.5931 KRW |
101,945.6078 ZETA |
247.0000 KRW |
247.0000 KRW |
249.0000 KRW |
249.0000 KRW |
| 2025-09-04 |
246.2971 KRW |
156,831.2274 ZETA |
246.0000 KRW |
245.0000 KRW |
248.0000 KRW |
248.0000 KRW |
| 2025-09-03 |
256.3998 KRW |
22,197.8164 ZETA |
255.0000 KRW |
255.0000 KRW |
257.0000 KRW |
256.0000 KRW |
| 2025-09-02 |
251.8967 KRW |
137,131.3965 ZETA |
253.0000 KRW |
249.0000 KRW |
254.0000 KRW |
254.0000 KRW |
| 2025-09-01 |
248.6308 KRW |
260,829.2836 ZETA |
253.0000 KRW |
246.0000 KRW |
253.0000 KRW |
248.0000 KRW |
| 2025-08-31 |
260.6863 KRW |
99,377.0643 ZETA |
260.0000 KRW |
259.0000 KRW |
262.0000 KRW |
259.0000 KRW |
| 2025-08-30 |
265.4790 KRW |
286,604.8773 ZETA |
266.0000 KRW |
263.0000 KRW |
269.0000 KRW |
268.0000 KRW |
| 2025-08-29 |
271.0415 KRW |
746,584.9834 ZETA |
274.0000 KRW |
265.0000 KRW |
276.0000 KRW |
270.0000 KRW |
| 2025-08-28 |
279.3991 KRW |
565,608.5171 ZETA |
278.0000 KRW |
274.0000 KRW |
284.0000 KRW |
283.0000 KRW |