Identifier on Bithumb: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
239.8402 KRW |
139,989.7348 ZETA |
238.0000 KRW |
237.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2025-07-07 |
239.1553 KRW |
293,965.4123 ZETA |
238.0000 KRW |
238.0000 KRW |
242.0000 KRW |
239.0000 KRW |
| 2025-07-06 |
242.3049 KRW |
46,317.7573 ZETA |
242.0000 KRW |
242.0000 KRW |
244.0000 KRW |
244.0000 KRW |
| 2025-07-05 |
238.7345 KRW |
75,458.7558 ZETA |
239.0000 KRW |
237.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2025-07-04 |
237.0669 KRW |
263,939.1210 ZETA |
239.0000 KRW |
234.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2025-07-03 |
247.9286 KRW |
203,710.9122 ZETA |
248.0000 KRW |
244.0000 KRW |
250.0000 KRW |
248.0000 KRW |
| 2025-07-02 |
244.7821 KRW |
217,648.8125 ZETA |
240.0000 KRW |
240.0000 KRW |
250.0000 KRW |
250.0000 KRW |
| 2025-07-01 |
232.2067 KRW |
69,393.7151 ZETA |
234.0000 KRW |
231.0000 KRW |
235.0000 KRW |
233.0000 KRW |
| 2025-06-30 |
241.2782 KRW |
614,186.1559 ZETA |
240.0000 KRW |
239.0000 KRW |
245.0000 KRW |
240.0000 KRW |
| 2025-06-29 |
243.0966 KRW |
60,640.8834 ZETA |
241.0000 KRW |
240.0000 KRW |
251.0000 KRW |
251.0000 KRW |
| 2025-06-28 |
241.7084 KRW |
135,845.5792 ZETA |
239.0000 KRW |
239.0000 KRW |
244.0000 KRW |
244.0000 KRW |
| 2025-06-27 |
235.5052 KRW |
156,012.2093 ZETA |
235.0000 KRW |
232.0000 KRW |
239.0000 KRW |
236.0000 KRW |
| 2025-06-26 |
233.3719 KRW |
190,331.7728 ZETA |
235.0000 KRW |
231.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2025-06-25 |
239.3645 KRW |
133,793.9119 ZETA |
241.0000 KRW |
238.0000 KRW |
242.0000 KRW |
240.0000 KRW |
| 2025-06-24 |
243.9514 KRW |
865,708.5167 ZETA |
235.0000 KRW |
228.0000 KRW |
255.0000 KRW |
250.0000 KRW |
| 2025-06-23 |
232.4801 KRW |
197,350.3421 ZETA |
235.0000 KRW |
228.0000 KRW |
238.0000 KRW |
237.0000 KRW |
| 2025-06-22 |
219.3025 KRW |
192,434.1773 ZETA |
223.0000 KRW |
216.0000 KRW |
223.0000 KRW |
219.0000 KRW |
| 2025-06-21 |
235.1045 KRW |
580,300.6061 ZETA |
241.0000 KRW |
227.0000 KRW |
242.0000 KRW |
230.0000 KRW |
| 2025-06-20 |
242.6707 KRW |
491,516.9593 ZETA |
242.0000 KRW |
237.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2025-06-19 |
246.0932 KRW |
1,041,480.8502 ZETA |
239.0000 KRW |
237.0000 KRW |
259.0000 KRW |
250.0000 KRW |
| 2025-06-18 |
252.7255 KRW |
924.5927 ZETA |
252.0000 KRW |
252.0000 KRW |
253.0000 KRW |
253.0000 KRW |
| 2025-06-17 |
259.1092 KRW |
116,134.8682 ZETA |
261.0000 KRW |
254.0000 KRW |
262.0000 KRW |
257.0000 KRW |
| 2025-06-16 |
279.0135 KRW |
11,762.8598 ZETA |
278.0000 KRW |
277.0000 KRW |
280.0000 KRW |
277.0000 KRW |
| 2025-06-15 |
273.2487 KRW |
15,251.9689 ZETA |
275.0000 KRW |
272.0000 KRW |
276.0000 KRW |
274.0000 KRW |
| 2025-06-14 |
271.2868 KRW |
68,940.9745 ZETA |
274.0000 KRW |
266.0000 KRW |
274.0000 KRW |
270.0000 KRW |
| 2025-06-13 |
268.6143 KRW |
161,420.8023 ZETA |
266.0000 KRW |
265.0000 KRW |
272.0000 KRW |
271.0000 KRW |
| 2025-06-12 |
281.1309 KRW |
357,110.8872 ZETA |
290.0000 KRW |
277.0000 KRW |
291.0000 KRW |
278.0000 KRW |
| 2025-06-11 |
306.9336 KRW |
144,092.8697 ZETA |
311.0000 KRW |
297.0000 KRW |
313.0000 KRW |
297.0000 KRW |
| 2025-06-10 |
307.2667 KRW |
20,832.3078 ZETA |
307.0000 KRW |
305.0000 KRW |
310.0000 KRW |
307.0000 KRW |
| 2025-06-09 |
297.2264 KRW |
217,744.4656 ZETA |
292.0000 KRW |
292.0000 KRW |
304.0000 KRW |
303.0000 KRW |
| 2025-06-08 |
292.4628 KRW |
34,035.9764 ZETA |
291.0000 KRW |
290.0000 KRW |
294.0000 KRW |
290.0000 KRW |
| 2025-06-07 |
289.7830 KRW |
41,968.6526 ZETA |
291.0000 KRW |
288.0000 KRW |
292.0000 KRW |
292.0000 KRW |
| 2025-06-06 |
283.8471 KRW |
351,804.0717 ZETA |
295.0000 KRW |
277.0000 KRW |
295.0000 KRW |
283.0000 KRW |
| 2025-06-05 |
286.0686 KRW |
549,644.1413 ZETA |
300.0000 KRW |
276.0000 KRW |
303.0000 KRW |
281.0000 KRW |
| 2025-06-04 |
307.6137 KRW |
134,651.5503 ZETA |
310.0000 KRW |
302.0000 KRW |
317.0000 KRW |
307.0000 KRW |
| 2025-06-03 |
314.5184 KRW |
204,875.4453 ZETA |
317.0000 KRW |
313.0000 KRW |
319.0000 KRW |
316.0000 KRW |
| 2025-06-02 |
302.9139 KRW |
115,965.5289 ZETA |
299.0000 KRW |
297.0000 KRW |
308.0000 KRW |
306.0000 KRW |
| 2025-06-01 |
302.9972 KRW |
154,112.3926 ZETA |
300.0000 KRW |
298.0000 KRW |
306.0000 KRW |
306.0000 KRW |
| 2025-05-31 |
300.8993 KRW |
93,482.6949 ZETA |
300.0000 KRW |
298.0000 KRW |
304.0000 KRW |
302.0000 KRW |