Identifier on Bithumb: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |