Market [unlinked] / KRW
Identifier on Bithumb: KRW-ZK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
100.5836 KRW |
360,535.8753 |
101.0000 KRW |
99.2000 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-03-17 |
104.6468 KRW |
114,008.9146 |
103.0000 KRW |
103.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-03-16 |
104.4450 KRW |
208,907.1061 |
103.0000 KRW |
102.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2025-03-15 |
106.3752 KRW |
63,317.9217 |
106.0000 KRW |
105.0000 KRW |
108.0000 KRW |
108.0000 KRW |
| 2025-03-14 |
103.3869 KRW |
600,461.6454 |
103.0000 KRW |
102.0000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2025-03-13 |
99.7976 KRW |
305,304.7463 |
102.0000 KRW |
97.2500 KRW |
102.0000 KRW |
98.3600 KRW |
| 2025-03-12 |
102.4743 KRW |
36,551.9890 |
102.0000 KRW |
101.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-03-11 |
105.0115 KRW |
87,598.9623 |
96.2700 KRW |
96.2700 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-03-10 |
98.9690 KRW |
348,308.8656 |
104.0000 KRW |
93.9600 KRW |
106.0000 KRW |
99.4400 KRW |
| 2025-03-09 |
106.2417 KRW |
402,480.4558 |
113.0000 KRW |
102.0000 KRW |
113.0000 KRW |
105.0000 KRW |
| 2025-03-08 |
120.8428 KRW |
24,272.1003 |
122.0000 KRW |
120.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2025-03-07 |
125.5842 KRW |
697,754.7052 |
128.0000 KRW |
123.0000 KRW |
129.0000 KRW |
124.0000 KRW |
| 2025-03-06 |
126.3479 KRW |
224,849.8873 |
129.0000 KRW |
125.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2025-03-05 |
126.1842 KRW |
89,296.5146 |
126.0000 KRW |
124.0000 KRW |
129.0000 KRW |
129.0000 KRW |
| 2025-03-04 |
123.2011 KRW |
524,546.5327 |
121.0000 KRW |
115.0000 KRW |
127.0000 KRW |
127.0000 KRW |
| 2025-03-03 |
134.2924 KRW |
394,899.6213 |
144.0000 KRW |
130.0000 KRW |
146.0000 KRW |
130.0000 KRW |
| 2025-03-02 |
149.6276 KRW |
506,209.2261 |
139.0000 KRW |
139.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2025-03-01 |
138.9569 KRW |
132,831.5471 |
137.0000 KRW |
136.0000 KRW |
142.0000 KRW |
141.0000 KRW |
| 2025-02-28 |
143.2248 KRW |
100,634.4295 |
141.0000 KRW |
141.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2025-02-27 |
143.4875 KRW |
636,998.5574 |
145.0000 KRW |
137.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2025-02-26 |
142.0407 KRW |
448,610.7525 |
145.0000 KRW |
137.0000 KRW |
146.0000 KRW |
144.0000 KRW |
| 2025-02-25 |
138.9462 KRW |
360,499.7134 |
136.0000 KRW |
135.0000 KRW |
146.0000 KRW |
144.0000 KRW |
| 2025-02-24 |
149.4785 KRW |
3,240,612.3022 |
147.0000 KRW |
133.0000 KRW |
179.0000 KRW |
136.0000 KRW |
| 2025-02-23 |
154.7495 KRW |
95,204.8924 |
156.0000 KRW |
153.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2025-02-22 |
157.8464 KRW |
124,174.4395 |
156.0000 KRW |
156.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2025-02-21 |
157.3293 KRW |
913,697.9123 |
164.0000 KRW |
151.0000 KRW |
164.0000 KRW |
154.0000 KRW |
| 2025-02-20 |
161.6604 KRW |
152,890.1172 |
161.0000 KRW |
158.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2025-02-19 |
158.9099 KRW |
119,598.5552 |
158.0000 KRW |
157.0000 KRW |
161.0000 KRW |
160.0000 KRW |
| 2025-02-18 |
151.4829 KRW |
520,767.0771 |
157.0000 KRW |
147.0000 KRW |
157.0000 KRW |
154.0000 KRW |
| 2025-02-17 |
165.1665 KRW |
478,863.2304 |
172.0000 KRW |
161.0000 KRW |
173.0000 KRW |
167.0000 KRW |
| 2025-02-16 |
167.1633 KRW |
1,817,804.3361 |
164.0000 KRW |
163.0000 KRW |
173.0000 KRW |
163.0000 KRW |
| 2025-02-15 |
162.9182 KRW |
24,914.5910 |
163.0000 KRW |
162.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2025-02-14 |
169.2180 KRW |
491,377.9803 |
168.0000 KRW |
166.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2025-02-13 |
161.5757 KRW |
90,398.8432 |
160.0000 KRW |
160.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2025-02-12 |
165.0552 KRW |
1,080,499.2656 |
156.0000 KRW |
155.0000 KRW |
172.0000 KRW |
169.0000 KRW |
| 2025-02-11 |
162.1825 KRW |
26,493.1783 |
163.0000 KRW |
159.0000 KRW |
164.0000 KRW |
162.0000 KRW |
| 2025-02-10 |
167.3799 KRW |
77,950.0884 |
169.0000 KRW |
166.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2025-02-09 |
162.5089 KRW |
136,126.5950 |
165.0000 KRW |
158.0000 KRW |
167.0000 KRW |
164.0000 KRW |
| 2025-02-08 |
162.3645 KRW |
166,715.9547 |
162.0000 KRW |
161.0000 KRW |
167.0000 KRW |
165.0000 KRW |
| 2025-02-07 |
164.5174 KRW |
317,454.9689 |
173.0000 KRW |
155.0000 KRW |
173.0000 KRW |
160.0000 KRW |
| 2025-02-06 |
167.5031 KRW |
840,081.1794 |
169.0000 KRW |
165.0000 KRW |
171.0000 KRW |
167.0000 KRW |
| 2025-02-05 |
177.5827 KRW |
1,002,060.7836 |
181.0000 KRW |
173.0000 KRW |
182.0000 KRW |
175.0000 KRW |
| 2025-02-04 |
176.7669 KRW |
1,668,069.9608 |
178.0000 KRW |
171.0000 KRW |
183.0000 KRW |
173.0000 KRW |
| 2025-02-03 |
180.9474 KRW |
3,228,689.4145 |
175.0000 KRW |
171.0000 KRW |
194.0000 KRW |
194.0000 KRW |
| 2025-02-02 |
190.4894 KRW |
1,666,756.1831 |
205.0000 KRW |
176.0000 KRW |
206.0000 KRW |
181.0000 KRW |
| 2025-02-01 |
221.2290 KRW |
1,812,165.2411 |
225.0000 KRW |
214.0000 KRW |
226.0000 KRW |
217.0000 KRW |
| 2025-01-31 |
314.9963 KRW |
32,255,002.2206 |
231.0000 KRW |
229.0000 KRW |
680.0000 KRW |
232.0000 KRW |
| 2025-01-30 |
222.1039 KRW |
54,967.9152 |
222.0000 KRW |
219.0000 KRW |
224.0000 KRW |
220.0000 KRW |
| 2025-01-29 |
210.4943 KRW |
189,121.0752 |
207.0000 KRW |
206.0000 KRW |
217.0000 KRW |
215.0000 KRW |
| 2025-01-28 |
207.9801 KRW |
187,543.2732 |
214.0000 KRW |
202.0000 KRW |
214.0000 KRW |
202.0000 KRW |