Identifier on Bithumb: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
267.5267 KRW |
54,636.4470 ZETA |
269.0000 KRW |
264.0000 KRW |
269.0000 KRW |
266.0000 KRW |
| 2025-08-26 |
265.2236 KRW |
222,052.7857 ZETA |
263.0000 KRW |
259.0000 KRW |
267.0000 KRW |
267.0000 KRW |
| 2025-08-25 |
254.2748 KRW |
345,484.1291 ZETA |
264.0000 KRW |
247.0000 KRW |
264.0000 KRW |
247.0000 KRW |
| 2025-08-24 |
271.3952 KRW |
1,087,032.5115 ZETA |
269.0000 KRW |
268.0000 KRW |
280.0000 KRW |
272.0000 KRW |
| 2025-08-23 |
276.1271 KRW |
84,601.4267 ZETA |
275.0000 KRW |
274.0000 KRW |
277.0000 KRW |
275.0000 KRW |
| 2025-08-22 |
273.0386 KRW |
184,244.8104 ZETA |
267.0000 KRW |
267.0000 KRW |
278.0000 KRW |
278.0000 KRW |
| 2025-08-21 |
259.6236 KRW |
34,393.8450 ZETA |
260.0000 KRW |
258.0000 KRW |
262.0000 KRW |
261.0000 KRW |
| 2025-08-20 |
265.5657 KRW |
121,071.7055 ZETA |
263.0000 KRW |
262.0000 KRW |
270.0000 KRW |
269.0000 KRW |
| 2025-08-19 |
260.4422 KRW |
90,156.4209 ZETA |
261.0000 KRW |
256.0000 KRW |
264.0000 KRW |
260.0000 KRW |
| 2025-08-18 |
267.1275 KRW |
98,529.4363 ZETA |
265.0000 KRW |
265.0000 KRW |
270.0000 KRW |
269.0000 KRW |
| 2025-08-17 |
277.9058 KRW |
161,228.1795 ZETA |
278.0000 KRW |
274.0000 KRW |
281.0000 KRW |
276.0000 KRW |
| 2025-08-16 |
273.4558 KRW |
80.0773 ZETA |
274.0000 KRW |
273.0000 KRW |
274.0000 KRW |
273.0000 KRW |
| 2025-08-15 |
265.0982 KRW |
219,821.1951 ZETA |
266.0000 KRW |
262.0000 KRW |
273.0000 KRW |
273.0000 KRW |
| 2025-08-14 |
269.7914 KRW |
231,950.0458 ZETA |
274.0000 KRW |
264.0000 KRW |
274.0000 KRW |
267.0000 KRW |
| 2025-08-13 |
286.0814 KRW |
246,169.6017 ZETA |
285.0000 KRW |
282.0000 KRW |
290.0000 KRW |
289.0000 KRW |
| 2025-08-12 |
283.4298 KRW |
381,212.8833 ZETA |
279.0000 KRW |
279.0000 KRW |
286.0000 KRW |
282.0000 KRW |
| 2025-08-11 |
276.1345 KRW |
284,739.2730 ZETA |
277.0000 KRW |
270.0000 KRW |
280.0000 KRW |
272.0000 KRW |
| 2025-08-10 |
282.9970 KRW |
390,246.4468 ZETA |
278.0000 KRW |
277.0000 KRW |
287.0000 KRW |
282.0000 KRW |
| 2025-08-09 |
284.6956 KRW |
62,886.1850 ZETA |
283.0000 KRW |
282.0000 KRW |
288.0000 KRW |
284.0000 KRW |
| 2025-08-08 |
270.5788 KRW |
173,504.6060 ZETA |
268.0000 KRW |
266.0000 KRW |
276.0000 KRW |
274.0000 KRW |
| 2025-08-07 |
263.7368 KRW |
122,467.3209 ZETA |
263.0000 KRW |
260.0000 KRW |
267.0000 KRW |
265.0000 KRW |
| 2025-08-06 |
259.3492 KRW |
66,235.0937 ZETA |
259.0000 KRW |
258.0000 KRW |
261.0000 KRW |
259.0000 KRW |
| 2025-08-05 |
255.1395 KRW |
285,971.3159 ZETA |
259.0000 KRW |
254.0000 KRW |
260.0000 KRW |
254.0000 KRW |
| 2025-08-04 |
266.2356 KRW |
39,210.7001 ZETA |
263.0000 KRW |
263.0000 KRW |
269.0000 KRW |
268.0000 KRW |
| 2025-08-03 |
258.0205 KRW |
91,576.8898 ZETA |
257.0000 KRW |
257.0000 KRW |
259.0000 KRW |
259.0000 KRW |
| 2025-08-02 |
247.7459 KRW |
286,749.9487 ZETA |
250.0000 KRW |
245.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2025-08-01 |
250.8498 KRW |
543,569.0118 ZETA |
255.0000 KRW |
245.0000 KRW |
258.0000 KRW |
250.0000 KRW |
| 2025-07-31 |
269.5520 KRW |
385,757.1320 ZETA |
269.0000 KRW |
267.0000 KRW |
278.0000 KRW |
267.0000 KRW |
| 2025-07-30 |
271.7266 KRW |
1,029,773.7953 ZETA |
276.0000 KRW |
267.0000 KRW |
278.0000 KRW |
278.0000 KRW |
| 2025-07-29 |
281.8868 KRW |
574,685.7764 ZETA |
284.0000 KRW |
278.0000 KRW |
286.0000 KRW |
284.0000 KRW |
| 2025-07-28 |
293.6731 KRW |
1,039,173.3198 ZETA |
298.0000 KRW |
287.0000 KRW |
300.0000 KRW |
289.0000 KRW |
| 2025-07-27 |
306.7053 KRW |
576,793.0036 ZETA |
306.0000 KRW |
304.0000 KRW |
314.0000 KRW |
311.0000 KRW |
| 2025-07-26 |
299.3466 KRW |
306,674.0196 ZETA |
298.0000 KRW |
294.0000 KRW |
302.0000 KRW |
296.0000 KRW |
| 2025-07-25 |
290.4010 KRW |
116,520.2831 ZETA |
287.0000 KRW |
285.0000 KRW |
298.0000 KRW |
298.0000 KRW |
| 2025-07-24 |
297.0614 KRW |
385,965.4810 ZETA |
298.0000 KRW |
290.0000 KRW |
301.0000 KRW |
298.0000 KRW |
| 2025-07-23 |
300.6237 KRW |
1,591,225.3034 ZETA |
308.0000 KRW |
289.0000 KRW |
311.0000 KRW |
301.0000 KRW |
| 2025-07-22 |
326.1169 KRW |
905,954.0377 ZETA |
326.0000 KRW |
320.0000 KRW |
333.0000 KRW |
333.0000 KRW |
| 2025-07-21 |
334.9040 KRW |
1,179,081.2252 ZETA |
340.0000 KRW |
330.0000 KRW |
343.0000 KRW |
339.0000 KRW |
| 2025-07-20 |
321.1411 KRW |
700,316.6017 ZETA |
314.0000 KRW |
313.0000 KRW |
326.0000 KRW |
320.0000 KRW |
| 2025-07-19 |
303.6814 KRW |
297,565.9639 ZETA |
298.0000 KRW |
298.0000 KRW |
310.0000 KRW |
308.0000 KRW |
| 2025-07-18 |
305.1703 KRW |
292,021.0486 ZETA |
311.0000 KRW |
297.0000 KRW |
312.0000 KRW |
302.0000 KRW |
| 2025-07-17 |
302.7336 KRW |
370,097.4452 ZETA |
307.0000 KRW |
298.0000 KRW |
308.0000 KRW |
307.0000 KRW |
| 2025-07-16 |
303.6110 KRW |
544,287.3474 ZETA |
301.0000 KRW |
298.0000 KRW |
309.0000 KRW |
308.0000 KRW |
| 2025-07-15 |
296.5075 KRW |
708,853.2198 ZETA |
287.0000 KRW |
287.0000 KRW |
303.0000 KRW |
301.0000 KRW |
| 2025-07-14 |
295.9387 KRW |
1,007,367.1125 ZETA |
298.0000 KRW |
291.0000 KRW |
299.0000 KRW |
299.0000 KRW |
| 2025-07-13 |
297.7511 KRW |
2,319,594.0334 ZETA |
298.0000 KRW |
292.0000 KRW |
303.0000 KRW |
298.0000 KRW |
| 2025-07-12 |
275.6513 KRW |
342,631.9855 ZETA |
279.0000 KRW |
270.0000 KRW |
280.0000 KRW |
277.0000 KRW |
| 2025-07-11 |
285.7397 KRW |
359,090.2593 ZETA |
286.0000 KRW |
280.0000 KRW |
289.0000 KRW |
287.0000 KRW |
| 2025-07-10 |
268.7188 KRW |
713,826.9860 ZETA |
256.0000 KRW |
253.0000 KRW |
279.0000 KRW |
274.0000 KRW |
| 2025-07-09 |
251.1004 KRW |
260,854.9978 ZETA |
251.0000 KRW |
248.0000 KRW |
255.0000 KRW |
253.0000 KRW |