Market [unlinked] / KRW
Identifier on Bithumb: KRW-ZK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
86.2698 KRW |
503,845.3572 |
87.3800 KRW |
84.5000 KRW |
88.3800 KRW |
85.4200 KRW |
| 2025-08-26 |
87.6357 KRW |
167,786.6512 |
87.8300 KRW |
86.3400 KRW |
88.6800 KRW |
87.9500 KRW |
| 2025-08-25 |
87.1777 KRW |
989,145.9365 |
90.2000 KRW |
85.3800 KRW |
90.2000 KRW |
86.7800 KRW |
| 2025-08-24 |
97.7939 KRW |
7,896,017.9731 |
92.8200 KRW |
92.7000 KRW |
100.0000 KRW |
94.9500 KRW |
| 2025-08-23 |
95.6960 KRW |
4,171,187.4625 |
91.3400 KRW |
91.2300 KRW |
99.2500 KRW |
95.2000 KRW |
| 2025-08-22 |
94.7065 KRW |
1,622,113.8859 |
89.0500 KRW |
89.0500 KRW |
98.7700 KRW |
95.9700 KRW |
| 2025-08-21 |
84.9152 KRW |
450,031.5192 |
85.2000 KRW |
84.1900 KRW |
86.1100 KRW |
85.2600 KRW |
| 2025-08-20 |
88.7769 KRW |
1,293,509.9111 |
86.7200 KRW |
86.7100 KRW |
90.4600 KRW |
88.4000 KRW |
| 2025-08-19 |
86.5194 KRW |
556,064.7001 |
87.1200 KRW |
85.5000 KRW |
88.7600 KRW |
86.5200 KRW |
| 2025-08-18 |
91.3199 KRW |
908,560.8902 |
92.3400 KRW |
89.4800 KRW |
93.0000 KRW |
90.3500 KRW |
| 2025-08-17 |
94.8218 KRW |
1,020,717.9406 |
96.2200 KRW |
92.4500 KRW |
96.4800 KRW |
93.6300 KRW |
| 2025-08-16 |
88.1142 KRW |
163,949.1743 |
87.3100 KRW |
87.3100 KRW |
88.7400 KRW |
88.1300 KRW |
| 2025-08-15 |
84.5812 KRW |
472,941.8708 |
85.7800 KRW |
83.3000 KRW |
86.1400 KRW |
85.5600 KRW |
| 2025-08-14 |
89.5657 KRW |
1,256,226.7343 |
89.8500 KRW |
82.0000 KRW |
105.0000 KRW |
86.9700 KRW |
| 2025-08-13 |
95.7892 KRW |
8,124,434.5652 |
94.6300 KRW |
93.1000 KRW |
99.2200 KRW |
96.5500 KRW |
| 2025-08-12 |
81.9823 KRW |
246,491.8719 |
80.6800 KRW |
80.6800 KRW |
83.3400 KRW |
82.4600 KRW |
| 2025-08-11 |
79.5578 KRW |
209,050.5935 |
78.6800 KRW |
78.2000 KRW |
80.3800 KRW |
78.4300 KRW |
| 2025-08-10 |
79.9275 KRW |
2,113,867.8500 |
79.1100 KRW |
78.5400 KRW |
81.4900 KRW |
80.1700 KRW |
| 2025-08-09 |
81.3454 KRW |
161,699.5704 |
80.7700 KRW |
80.1700 KRW |
83.4600 KRW |
83.4600 KRW |
| 2025-08-08 |
77.4404 KRW |
166,335.5688 |
76.7700 KRW |
75.6300 KRW |
78.6000 KRW |
78.4200 KRW |
| 2025-08-07 |
75.0037 KRW |
66,784.9575 |
74.4700 KRW |
73.7500 KRW |
76.0000 KRW |
75.9900 KRW |
| 2025-08-06 |
72.9493 KRW |
470,993.8203 |
72.6500 KRW |
72.1000 KRW |
73.6700 KRW |
72.1000 KRW |
| 2025-08-05 |
72.0593 KRW |
228,832.5846 |
72.9300 KRW |
70.9800 KRW |
73.5000 KRW |
70.9800 KRW |
| 2025-08-04 |
75.0855 KRW |
1,447,519.3201 |
73.0900 KRW |
73.0100 KRW |
76.5500 KRW |
76.1900 KRW |
| 2025-08-03 |
71.4140 KRW |
97,277.1161 |
70.1700 KRW |
70.1700 KRW |
72.0700 KRW |
71.8800 KRW |
| 2025-08-02 |
67.9773 KRW |
218,697.0103 |
68.9000 KRW |
66.7400 KRW |
69.5500 KRW |
68.0500 KRW |
| 2025-08-01 |
71.4100 KRW |
593,447.2983 |
71.4300 KRW |
69.3000 KRW |
73.6200 KRW |
70.4400 KRW |
| 2025-07-31 |
74.9062 KRW |
365,256.8915 |
74.6900 KRW |
72.9200 KRW |
76.9000 KRW |
73.3400 KRW |
| 2025-07-30 |
74.2868 KRW |
1,003,136.8581 |
76.4100 KRW |
72.8100 KRW |
77.6100 KRW |
75.1600 KRW |
| 2025-07-29 |
78.5624 KRW |
1,369,729.1687 |
76.7700 KRW |
75.6200 KRW |
80.2600 KRW |
79.6100 KRW |
| 2025-07-28 |
79.4964 KRW |
414,209.1605 |
80.1000 KRW |
77.1000 KRW |
81.2000 KRW |
77.4100 KRW |
| 2025-07-27 |
81.6937 KRW |
955,588.9962 |
82.2300 KRW |
81.2900 KRW |
83.2700 KRW |
83.2700 KRW |
| 2025-07-26 |
77.9042 KRW |
182,584.2211 |
77.3900 KRW |
77.1600 KRW |
78.4800 KRW |
78.0700 KRW |
| 2025-07-25 |
76.4602 KRW |
450,828.8025 |
74.6300 KRW |
74.0500 KRW |
76.8600 KRW |
76.8000 KRW |
| 2025-07-24 |
76.1006 KRW |
360,045.9486 |
76.5700 KRW |
73.9200 KRW |
77.1300 KRW |
74.5900 KRW |
| 2025-07-23 |
76.2939 KRW |
1,886,015.7753 |
77.8700 KRW |
73.4400 KRW |
82.1600 KRW |
76.4900 KRW |
| 2025-07-22 |
82.9003 KRW |
385,989.4998 |
83.4100 KRW |
81.4900 KRW |
84.4800 KRW |
83.0200 KRW |
| 2025-07-21 |
85.7473 KRW |
891,753.4594 |
88.7200 KRW |
83.9000 KRW |
89.4100 KRW |
85.8100 KRW |
| 2025-07-20 |
85.8528 KRW |
1,042,527.6479 |
85.1600 KRW |
83.5000 KRW |
88.0000 KRW |
84.3000 KRW |
| 2025-07-19 |
80.2832 KRW |
378,957.3041 |
79.4900 KRW |
79.3800 KRW |
82.5200 KRW |
82.1300 KRW |
| 2025-07-18 |
82.2379 KRW |
668,857.5270 |
83.1600 KRW |
78.8400 KRW |
83.2000 KRW |
80.3000 KRW |
| 2025-07-17 |
81.7342 KRW |
926,285.4520 |
82.3800 KRW |
79.8700 KRW |
83.6700 KRW |
83.5600 KRW |
| 2025-07-16 |
84.1143 KRW |
445,339.7873 |
84.6300 KRW |
81.9500 KRW |
85.4000 KRW |
82.2500 KRW |
| 2025-07-15 |
79.0156 KRW |
571,270.1126 |
74.6400 KRW |
74.6400 KRW |
81.2300 KRW |
79.9600 KRW |
| 2025-07-14 |
75.2399 KRW |
220,150.6832 |
75.9300 KRW |
73.4900 KRW |
76.1800 KRW |
75.2600 KRW |
| 2025-07-13 |
76.1203 KRW |
261,529.9056 |
76.1500 KRW |
75.0900 KRW |
76.9600 KRW |
75.6400 KRW |
| 2025-07-12 |
72.0777 KRW |
669,348.7654 |
72.6700 KRW |
70.9900 KRW |
73.7900 KRW |
73.2500 KRW |
| 2025-07-11 |
78.2854 KRW |
2,305,885.4915 |
81.0700 KRW |
74.2700 KRW |
83.8800 KRW |
74.7500 KRW |
| 2025-07-10 |
72.5922 KRW |
603,809.5115 |
68.0600 KRW |
67.7700 KRW |
73.9500 KRW |
73.8500 KRW |
| 2025-07-09 |
64.7478 KRW |
280,756.8494 |
63.4500 KRW |
63.1800 KRW |
66.4200 KRW |
66.4200 KRW |