Identifier on Bithumb: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-18 |
305.1294 KRW |
202,575.9665 ZETA |
310.0000 KRW |
303.0000 KRW |
310.0000 KRW |
305.0000 KRW |
| 2025-03-17 |
320.2697 KRW |
85,970.9956 ZETA |
315.0000 KRW |
315.0000 KRW |
326.0000 KRW |
326.0000 KRW |
| 2025-03-16 |
308.4547 KRW |
97,655.9275 ZETA |
309.0000 KRW |
301.0000 KRW |
315.0000 KRW |
303.0000 KRW |
| 2025-03-15 |
323.0664 KRW |
127,785.9249 ZETA |
323.0000 KRW |
321.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2025-03-14 |
313.2810 KRW |
53,270.8199 ZETA |
314.0000 KRW |
307.0000 KRW |
318.0000 KRW |
310.0000 KRW |
| 2025-03-13 |
305.1471 KRW |
42,984.6037 ZETA |
310.0000 KRW |
302.0000 KRW |
310.0000 KRW |
302.0000 KRW |
| 2025-03-12 |
315.2608 KRW |
268,544.1654 ZETA |
311.0000 KRW |
309.0000 KRW |
320.0000 KRW |
319.0000 KRW |
| 2025-03-11 |
302.3619 KRW |
565,589.2924 ZETA |
291.0000 KRW |
291.0000 KRW |
319.0000 KRW |
311.0000 KRW |
| 2025-03-10 |
304.5267 KRW |
135,963.7265 ZETA |
314.0000 KRW |
293.0000 KRW |
321.0000 KRW |
301.0000 KRW |
| 2025-03-09 |
319.8563 KRW |
226,099.6933 ZETA |
334.0000 KRW |
306.0000 KRW |
336.0000 KRW |
310.0000 KRW |
| 2025-03-08 |
351.4135 KRW |
28,416.3985 ZETA |
353.0000 KRW |
346.0000 KRW |
356.0000 KRW |
354.0000 KRW |
| 2025-03-07 |
368.5471 KRW |
90,359.2200 ZETA |
369.0000 KRW |
361.0000 KRW |
376.0000 KRW |
361.0000 KRW |
| 2025-03-06 |
371.1139 KRW |
128,625.3620 ZETA |
378.0000 KRW |
362.0000 KRW |
384.0000 KRW |
368.0000 KRW |
| 2025-03-05 |
383.1671 KRW |
166,135.3101 ZETA |
380.0000 KRW |
375.0000 KRW |
391.0000 KRW |
389.0000 KRW |
| 2025-03-04 |
354.5327 KRW |
342,561.4185 ZETA |
357.0000 KRW |
343.0000 KRW |
369.0000 KRW |
365.0000 KRW |
| 2025-03-03 |
416.2895 KRW |
380,141.5149 ZETA |
432.0000 KRW |
383.0000 KRW |
439.0000 KRW |
392.0000 KRW |
| 2025-03-02 |
450.2441 KRW |
594,528.6463 ZETA |
429.0000 KRW |
429.0000 KRW |
466.0000 KRW |
466.0000 KRW |
| 2025-03-01 |
428.8823 KRW |
25,644.4862 ZETA |
428.0000 KRW |
425.0000 KRW |
439.0000 KRW |
435.0000 KRW |
| 2025-02-28 |
436.3794 KRW |
133,681.1909 ZETA |
429.0000 KRW |
429.0000 KRW |
443.0000 KRW |
440.0000 KRW |
| 2025-02-27 |
436.0978 KRW |
1,657,720.1601 ZETA |
416.0000 KRW |
401.0000 KRW |
463.0000 KRW |
436.0000 KRW |
| 2025-02-26 |
413.3882 KRW |
386,444.1393 ZETA |
416.0000 KRW |
401.0000 KRW |
427.0000 KRW |
423.0000 KRW |
| 2025-02-25 |
404.3399 KRW |
504,526.1793 ZETA |
394.0000 KRW |
392.0000 KRW |
423.0000 KRW |
420.0000 KRW |
| 2025-02-24 |
446.6161 KRW |
3,617,283.3956 ZETA |
437.0000 KRW |
416.0000 KRW |
487.0000 KRW |
423.0000 KRW |
| 2025-02-23 |
478.8067 KRW |
218,193.6041 ZETA |
482.0000 KRW |
475.0000 KRW |
485.0000 KRW |
483.0000 KRW |
| 2025-02-22 |
462.9392 KRW |
153,893.6831 ZETA |
460.0000 KRW |
459.0000 KRW |
470.0000 KRW |
464.0000 KRW |
| 2025-02-21 |
472.4386 KRW |
364,590.1635 ZETA |
495.0000 KRW |
452.0000 KRW |
499.0000 KRW |
459.0000 KRW |
| 2025-02-20 |
464.4753 KRW |
102,290.5253 ZETA |
456.0000 KRW |
455.0000 KRW |
472.0000 KRW |
472.0000 KRW |
| 2025-02-19 |
453.2890 KRW |
85,558.9955 ZETA |
452.0000 KRW |
449.0000 KRW |
458.0000 KRW |
454.0000 KRW |
| 2025-02-18 |
441.4455 KRW |
118,000.0432 ZETA |
447.0000 KRW |
432.0000 KRW |
452.0000 KRW |
450.0000 KRW |
| 2025-02-17 |
478.7340 KRW |
89,225.3512 ZETA |
494.0000 KRW |
469.0000 KRW |
497.0000 KRW |
475.0000 KRW |
| 2025-02-16 |
483.9313 KRW |
63,194.2870 ZETA |
485.0000 KRW |
478.0000 KRW |
489.0000 KRW |
481.0000 KRW |
| 2025-02-15 |
479.9185 KRW |
60,285.1114 ZETA |
483.0000 KRW |
476.0000 KRW |
485.0000 KRW |
479.0000 KRW |
| 2025-02-14 |
493.9621 KRW |
107,735.1289 ZETA |
492.0000 KRW |
485.0000 KRW |
502.0000 KRW |
491.0000 KRW |
| 2025-02-13 |
478.1941 KRW |
356,471.0127 ZETA |
467.0000 KRW |
465.0000 KRW |
487.0000 KRW |
480.0000 KRW |
| 2025-02-12 |
473.4760 KRW |
140,848.1513 ZETA |
459.0000 KRW |
453.0000 KRW |
485.0000 KRW |
483.0000 KRW |
| 2025-02-11 |
465.7306 KRW |
123,468.6357 ZETA |
473.0000 KRW |
459.0000 KRW |
473.0000 KRW |
463.0000 KRW |
| 2025-02-10 |
469.0718 KRW |
124,428.6316 ZETA |
467.0000 KRW |
458.0000 KRW |
475.0000 KRW |
469.0000 KRW |
| 2025-02-09 |
460.5558 KRW |
224,744.8018 ZETA |
469.0000 KRW |
452.0000 KRW |
477.0000 KRW |
462.0000 KRW |
| 2025-02-08 |
465.9177 KRW |
119,834.6899 ZETA |
456.0000 KRW |
454.0000 KRW |
475.0000 KRW |
475.0000 KRW |
| 2025-02-07 |
454.8282 KRW |
320,933.1180 ZETA |
472.0000 KRW |
438.0000 KRW |
472.0000 KRW |
438.0000 KRW |
| 2025-02-06 |
443.8543 KRW |
410,796.1358 ZETA |
452.0000 KRW |
438.0000 KRW |
454.0000 KRW |
446.0000 KRW |
| 2025-02-05 |
478.6100 KRW |
312,944.6387 ZETA |
490.0000 KRW |
469.0000 KRW |
493.0000 KRW |
472.0000 KRW |
| 2025-02-04 |
498.5790 KRW |
520,869.0924 ZETA |
508.0000 KRW |
482.0000 KRW |
511.0000 KRW |
496.0000 KRW |
| 2025-02-03 |
513.2018 KRW |
830,950.3944 ZETA |
486.0000 KRW |
485.0000 KRW |
547.0000 KRW |
539.0000 KRW |
| 2025-02-02 |
567.8719 KRW |
911,572.5978 ZETA |
611.0000 KRW |
521.0000 KRW |
611.0000 KRW |
541.0000 KRW |
| 2025-02-01 |
642.9000 KRW |
192,150.7611 ZETA |
660.0000 KRW |
630.0000 KRW |
665.0000 KRW |
631.0000 KRW |
| 2025-01-31 |
686.4546 KRW |
60,799.1131 ZETA |
685.0000 KRW |
670.0000 KRW |
698.0000 KRW |
674.0000 KRW |
| 2025-01-30 |
669.4106 KRW |
179,591.0366 ZETA |
670.0000 KRW |
663.0000 KRW |
676.0000 KRW |
667.0000 KRW |