Market [unlinked] / KRW
Identifier on Bithumb: KRW-ZK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-06 |
70.9014 KRW |
1,761,992.3305 |
72.4300 KRW |
68.5800 KRW |
72.7600 KRW |
71.8200 KRW |
| 2025-05-05 |
74.8493 KRW |
1,656,094.3364 |
75.8700 KRW |
74.0300 KRW |
75.9200 KRW |
74.9100 KRW |
| 2025-05-04 |
75.2199 KRW |
3,217,601.0768 |
75.1000 KRW |
74.0900 KRW |
81.7700 KRW |
77.1900 KRW |
| 2025-05-03 |
75.2290 KRW |
1,635,008.6446 |
78.0800 KRW |
72.5000 KRW |
78.1500 KRW |
72.8700 KRW |
| 2025-05-02 |
82.2516 KRW |
438,859.0299 |
82.3200 KRW |
81.3000 KRW |
82.8200 KRW |
81.8900 KRW |
| 2025-05-01 |
85.0716 KRW |
456,114.2754 |
85.6000 KRW |
84.2000 KRW |
86.0000 KRW |
85.0700 KRW |
| 2025-04-30 |
82.5887 KRW |
1,163,401.7569 |
82.1700 KRW |
81.1300 KRW |
83.3100 KRW |
82.8800 KRW |
| 2025-04-29 |
87.9441 KRW |
1,413,747.6239 |
89.0500 KRW |
85.4100 KRW |
89.3400 KRW |
85.4200 KRW |
| 2025-04-28 |
84.6085 KRW |
614,557.1834 |
84.5600 KRW |
82.8500 KRW |
86.0700 KRW |
85.1700 KRW |
| 2025-04-27 |
83.4787 KRW |
2,124,010.6504 |
84.2200 KRW |
82.4700 KRW |
84.2700 KRW |
83.8500 KRW |
| 2025-04-26 |
87.3453 KRW |
623,434.7832 |
86.5200 KRW |
86.4900 KRW |
90.1700 KRW |
88.4200 KRW |
| 2025-04-25 |
85.7007 KRW |
768,928.7763 |
87.0700 KRW |
84.1500 KRW |
87.8300 KRW |
86.8700 KRW |
| 2025-04-24 |
80.7142 KRW |
8,652,624.0795 |
80.0100 KRW |
78.5400 KRW |
85.0000 KRW |
81.1400 KRW |
| 2025-04-23 |
78.3242 KRW |
1,641,151.7538 |
78.4100 KRW |
76.7000 KRW |
80.6000 KRW |
79.6300 KRW |
| 2025-04-22 |
76.5173 KRW |
1,229,547.2651 |
76.1300 KRW |
74.5000 KRW |
78.0000 KRW |
78.0000 KRW |
| 2025-04-21 |
77.6093 KRW |
6,045,031.6177 |
77.9800 KRW |
74.4600 KRW |
80.0000 KRW |
76.0500 KRW |
| 2025-04-20 |
74.7476 KRW |
3,058,773.3140 |
74.3500 KRW |
73.3000 KRW |
76.3900 KRW |
74.7300 KRW |
| 2025-04-19 |
73.6576 KRW |
1,550,788.5729 |
71.9100 KRW |
70.9200 KRW |
76.8900 KRW |
73.3400 KRW |
| 2025-04-18 |
71.3106 KRW |
1,988,025.2302 |
72.9900 KRW |
70.0200 KRW |
73.1700 KRW |
71.6400 KRW |
| 2025-04-17 |
71.4914 KRW |
2,002,726.6063 |
73.9900 KRW |
70.4800 KRW |
73.9900 KRW |
73.2800 KRW |
| 2025-04-16 |
69.1329 KRW |
1,703,970.2229 |
70.1800 KRW |
67.3800 KRW |
70.6700 KRW |
69.6000 KRW |
| 2025-04-15 |
67.4542 KRW |
26,986,775.3139 |
69.5800 KRW |
65.0000 KRW |
72.0000 KRW |
68.3000 KRW |
| 2025-04-14 |
72.4703 KRW |
632,099.4140 |
75.2000 KRW |
71.3000 KRW |
75.2000 KRW |
71.8500 KRW |
| 2025-04-13 |
76.4349 KRW |
1,033,504.4504 |
77.2700 KRW |
73.2400 KRW |
78.8400 KRW |
74.3800 KRW |
| 2025-04-12 |
79.5995 KRW |
1,412,231.3638 |
79.1500 KRW |
79.0000 KRW |
80.8300 KRW |
80.2000 KRW |
| 2025-04-11 |
77.3073 KRW |
185,699.9403 |
76.6000 KRW |
76.4500 KRW |
78.0300 KRW |
78.0000 KRW |
| 2025-04-10 |
80.8115 KRW |
1,837,544.2203 |
76.7500 KRW |
76.2400 KRW |
82.8500 KRW |
80.4100 KRW |
| 2025-04-09 |
80.1639 KRW |
908,968.1902 |
76.7500 KRW |
76.2400 KRW |
82.8500 KRW |
82.3800 KRW |
| 2025-04-08 |
74.1732 KRW |
295,954.7666 |
76.9200 KRW |
73.0000 KRW |
76.9200 KRW |
73.3900 KRW |
| 2025-04-07 |
77.0229 KRW |
263,349.0629 |
77.9000 KRW |
75.7100 KRW |
79.1500 KRW |
79.1500 KRW |
| 2025-04-06 |
79.2868 KRW |
818,768.9087 |
85.8900 KRW |
76.0400 KRW |
85.8900 KRW |
77.0100 KRW |
| 2025-04-05 |
86.5000 KRW |
155,384.1089 |
87.0400 KRW |
85.8500 KRW |
87.8100 KRW |
87.8100 KRW |
| 2025-04-04 |
89.4534 KRW |
185,515.6610 |
88.6300 KRW |
88.2600 KRW |
90.2800 KRW |
88.6200 KRW |
| 2025-04-03 |
89.0740 KRW |
22,420.6486 |
87.3600 KRW |
87.3300 KRW |
91.7200 KRW |
90.6200 KRW |
| 2025-04-02 |
93.4094 KRW |
1,022,433.0762 |
94.0700 KRW |
89.0500 KRW |
98.0000 KRW |
89.4800 KRW |
| 2025-04-01 |
98.8567 KRW |
326,507.3275 |
101.0000 KRW |
97.6700 KRW |
102.0000 KRW |
99.0500 KRW |
| 2025-03-31 |
98.9671 KRW |
142,746.8233 |
100.0000 KRW |
97.8500 KRW |
100.0000 KRW |
98.0900 KRW |
| 2025-03-30 |
99.2566 KRW |
113,673.6522 |
101.0000 KRW |
98.3300 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-03-29 |
98.5973 KRW |
1,210,943.5459 |
99.7400 KRW |
96.0100 KRW |
101.0000 KRW |
97.7600 KRW |
| 2025-03-28 |
104.2184 KRW |
454,751.0975 |
105.0000 KRW |
103.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-03-27 |
114.3467 KRW |
132,613.3300 |
116.0000 KRW |
112.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2025-03-26 |
115.5985 KRW |
2,128,933.9702 |
117.0000 KRW |
113.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-03-25 |
118.5192 KRW |
1,684,947.6468 |
119.0000 KRW |
117.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-03-24 |
119.7838 KRW |
416,088.6083 |
120.0000 KRW |
119.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2025-03-23 |
119.2226 KRW |
22,602,887.0609 |
110.0000 KRW |
110.0000 KRW |
128.0000 KRW |
120.0000 KRW |
| 2025-03-22 |
113.3034 KRW |
4,117,639.2124 |
110.0000 KRW |
110.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-03-21 |
105.6002 KRW |
133,105.6222 |
105.0000 KRW |
104.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2025-03-20 |
105.9437 KRW |
187,396.3762 |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-03-19 |
106.9234 KRW |
393,321.8355 |
106.0000 KRW |
104.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-03-18 |
100.5836 KRW |
360,535.8753 |
101.0000 KRW |
99.2000 KRW |
103.0000 KRW |
103.0000 KRW |