Market [unlinked] / KRW
Identifier on Bithumb: KRW-ZK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
84.1753 KRW |
1,619,750.0312 |
83.9200 KRW |
83.2500 KRW |
87.8300 KRW |
84.9300 KRW |
| 2025-05-28 |
84.1854 KRW |
902,320.6643 |
85.0900 KRW |
82.0600 KRW |
85.8900 KRW |
84.2100 KRW |
| 2025-05-27 |
87.7245 KRW |
830,628.8878 |
87.1400 KRW |
86.9200 KRW |
89.2200 KRW |
87.5800 KRW |
| 2025-05-26 |
86.1325 KRW |
214,009.4533 |
86.0700 KRW |
84.6800 KRW |
87.6800 KRW |
86.0100 KRW |
| 2025-05-25 |
84.9272 KRW |
996,747.0194 |
86.0900 KRW |
84.6100 KRW |
86.6200 KRW |
86.0600 KRW |
| 2025-05-24 |
89.1650 KRW |
876,729.9968 |
90.0800 KRW |
88.0500 KRW |
90.5500 KRW |
88.6700 KRW |
| 2025-05-23 |
91.9633 KRW |
2,029,292.9362 |
93.3300 KRW |
89.6700 KRW |
93.9300 KRW |
89.6700 KRW |
| 2025-05-22 |
100.0134 KRW |
870,797.2422 |
99.3700 KRW |
98.0900 KRW |
101.0000 KRW |
98.8100 KRW |
| 2025-05-21 |
93.1533 KRW |
376,218.6161 |
92.6600 KRW |
90.8000 KRW |
96.8900 KRW |
94.0700 KRW |
| 2025-05-20 |
93.4935 KRW |
283,552.9058 |
93.4600 KRW |
92.0000 KRW |
95.4900 KRW |
94.4800 KRW |
| 2025-05-19 |
94.6319 KRW |
1,564,153.9394 |
93.4600 KRW |
93.4400 KRW |
96.3900 KRW |
94.6300 KRW |
| 2025-05-18 |
96.4870 KRW |
1,195,480.9355 |
98.8600 KRW |
92.0700 KRW |
101.0000 KRW |
96.9500 KRW |
| 2025-05-17 |
92.9908 KRW |
343,525.5971 |
94.3000 KRW |
91.5100 KRW |
94.4800 KRW |
93.6500 KRW |
| 2025-05-16 |
98.4410 KRW |
12,859,919.7449 |
97.0500 KRW |
93.9500 KRW |
104.0000 KRW |
95.1400 KRW |
| 2025-05-15 |
100.4613 KRW |
1,442,688.8224 |
97.8800 KRW |
97.3800 KRW |
104.0000 KRW |
98.0100 KRW |
| 2025-05-14 |
104.5455 KRW |
5,777,626.6642 |
104.0000 KRW |
102.0000 KRW |
110.0000 KRW |
103.0000 KRW |
| 2025-05-13 |
111.2223 KRW |
675,694.7935 |
105.0000 KRW |
104.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2025-05-12 |
103.0645 KRW |
1,062,894.9948 |
107.0000 KRW |
97.9900 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-05-11 |
105.0997 KRW |
767,286.5208 |
105.0000 KRW |
102.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-05-10 |
98.6042 KRW |
776,966.3018 |
98.6300 KRW |
96.9900 KRW |
101.0000 KRW |
99.7900 KRW |
| 2025-05-09 |
95.0037 KRW |
2,001,760.7423 |
94.7500 KRW |
93.8400 KRW |
96.4700 KRW |
95.4300 KRW |
| 2025-05-08 |
84.8568 KRW |
4,540,729.7563 |
79.2500 KRW |
79.1000 KRW |
89.9000 KRW |
88.4800 KRW |
| 2025-05-07 |
71.3775 KRW |
607,284.8060 |
71.1100 KRW |
70.3700 KRW |
73.2000 KRW |
73.0200 KRW |
| 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 |