Identifier on Bithumb: KRW-ZKC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
143.4811 KRW |
1,386,678.8558 ZKC |
139.0000 KRW |
139.0000 KRW |
146.0000 KRW |
142.0000 KRW |
| 2026-02-02 |
154.7095 KRW |
6,457,867.7798 ZKC |
144.0000 KRW |
143.0000 KRW |
180.0000 KRW |
149.0000 KRW |
| 2026-02-01 |
144.3356 KRW |
775,918.4916 ZKC |
147.0000 KRW |
143.0000 KRW |
148.0000 KRW |
145.0000 KRW |
| 2026-01-31 |
153.1448 KRW |
2,742,290.0280 ZKC |
159.0000 KRW |
144.0000 KRW |
161.0000 KRW |
154.0000 KRW |
| 2026-01-30 |
176.4985 KRW |
2,957,943.1112 ZKC |
179.0000 KRW |
171.0000 KRW |
181.0000 KRW |
179.0000 KRW |
| 2026-01-29 |
164.0835 KRW |
939,707.6851 ZKC |
166.0000 KRW |
161.0000 KRW |
168.0000 KRW |
166.0000 KRW |
| 2026-01-28 |
188.1204 KRW |
899,000.2605 ZKC |
191.0000 KRW |
185.0000 KRW |
192.0000 KRW |
191.0000 KRW |
| 2026-01-27 |
185.1058 KRW |
2,460,497.3172 ZKC |
185.0000 KRW |
182.0000 KRW |
188.0000 KRW |
185.0000 KRW |
| 2026-01-26 |
205.1054 KRW |
9,383,092.3104 ZKC |
196.0000 KRW |
191.0000 KRW |
216.0000 KRW |
212.0000 KRW |
| 2026-01-25 |
245.2530 KRW |
39,944,567.4868 ZKC |
232.0000 KRW |
218.0000 KRW |
293.0000 KRW |
255.0000 KRW |
| 2026-01-24 |
163.4391 KRW |
412,304.2628 ZKC |
162.0000 KRW |
160.0000 KRW |
167.0000 KRW |
165.0000 KRW |
| 2026-01-23 |
154.7650 KRW |
206,315.7319 ZKC |
155.0000 KRW |
151.0000 KRW |
161.0000 KRW |
154.0000 KRW |
| 2026-01-22 |
152.0342 KRW |
207,981.9441 ZKC |
148.0000 KRW |
148.0000 KRW |
157.0000 KRW |
151.0000 KRW |
| 2026-01-21 |
148.7816 KRW |
102,406.4026 ZKC |
151.0000 KRW |
145.0000 KRW |
153.0000 KRW |
152.0000 KRW |
| 2026-01-20 |
147.8866 KRW |
89,917.3473 ZKC |
149.0000 KRW |
146.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2026-01-19 |
154.0718 KRW |
175,574.0197 ZKC |
155.0000 KRW |
153.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2026-01-18 |
170.0200 KRW |
149,239.0195 ZKC |
169.0000 KRW |
169.0000 KRW |
172.0000 KRW |
171.0000 KRW |
| 2026-01-17 |
172.9796 KRW |
108,354.9333 ZKC |
173.0000 KRW |
172.0000 KRW |
176.0000 KRW |
176.0000 KRW |
| 2026-01-16 |
166.8236 KRW |
226,767.5773 ZKC |
168.0000 KRW |
165.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2026-01-15 |
166.1773 KRW |
320,473.4259 ZKC |
169.0000 KRW |
164.0000 KRW |
169.0000 KRW |
164.0000 KRW |
| 2026-01-14 |
176.2454 KRW |
149,621.4874 ZKC |
174.0000 KRW |
173.0000 KRW |
178.0000 KRW |
176.0000 KRW |
| 2026-01-13 |
166.6001 KRW |
44,194.4314 ZKC |
166.0000 KRW |
166.0000 KRW |
168.0000 KRW |
167.0000 KRW |
| 2026-01-12 |
163.6498 KRW |
26,598.1349 ZKC |
163.0000 KRW |
163.0000 KRW |
166.0000 KRW |
163.0000 KRW |
| 2026-01-11 |
169.1530 KRW |
102,546.6807 ZKC |
171.0000 KRW |
166.0000 KRW |
172.0000 KRW |
166.0000 KRW |
| 2026-01-10 |
172.5814 KRW |
48,128.3278 ZKC |
172.0000 KRW |
171.0000 KRW |
175.0000 KRW |
175.0000 KRW |
| 2026-01-09 |
168.2478 KRW |
144,241.9973 ZKC |
167.0000 KRW |
167.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2026-01-08 |
168.4543 KRW |
113,090.8237 ZKC |
167.0000 KRW |
166.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2026-01-07 |
173.7665 KRW |
146,063.5594 ZKC |
175.0000 KRW |
172.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2026-01-06 |
174.1165 KRW |
348,304.3498 ZKC |
179.0000 KRW |
171.0000 KRW |
179.0000 KRW |
177.0000 KRW |
| 2026-01-05 |
176.2457 KRW |
533,919.8387 ZKC |
176.0000 KRW |
174.0000 KRW |
179.0000 KRW |
176.0000 KRW |
| 2026-01-04 |
176.0226 KRW |
583,015.6327 ZKC |
175.0000 KRW |
173.0000 KRW |
180.0000 KRW |
177.0000 KRW |
| 2026-01-03 |
174.7293 KRW |
573,509.7810 ZKC |
176.0000 KRW |
171.0000 KRW |
177.0000 KRW |
174.0000 KRW |
| 2026-01-02 |
167.8312 KRW |
320,380.9245 ZKC |
169.0000 KRW |
166.0000 KRW |
169.0000 KRW |
169.0000 KRW |
| 2026-01-01 |
165.2392 KRW |
310,221.6943 ZKC |
165.0000 KRW |
164.0000 KRW |
167.0000 KRW |
164.0000 KRW |
| 2025-12-31 |
162.0462 KRW |
622,268.7870 ZKC |
164.0000 KRW |
159.0000 KRW |
166.0000 KRW |
161.0000 KRW |
| 2025-12-30 |
170.2425 KRW |
528,592.0574 ZKC |
170.0000 KRW |
168.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2025-12-29 |
181.2044 KRW |
1,144,430.5416 ZKC |
181.0000 KRW |
177.0000 KRW |
185.0000 KRW |
177.0000 KRW |
| 2025-12-28 |
163.2054 KRW |
666,479.3122 ZKC |
167.0000 KRW |
158.0000 KRW |
167.0000 KRW |
160.0000 KRW |
| 2025-12-27 |
171.9364 KRW |
127,213.5374 ZKC |
171.0000 KRW |
170.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2025-12-26 |
174.3370 KRW |
455,702.5175 ZKC |
176.0000 KRW |
172.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2025-12-25 |
195.8302 KRW |
4,403,593.0952 ZKC |
192.0000 KRW |
191.0000 KRW |
201.0000 KRW |
192.0000 KRW |
| 2025-12-24 |
180.0307 KRW |
3,176,250.4863 ZKC |
176.0000 KRW |
173.0000 KRW |
187.0000 KRW |
176.0000 KRW |
| 2025-12-23 |
148.8877 KRW |
179,979.0275 ZKC |
148.0000 KRW |
147.0000 KRW |
152.0000 KRW |
152.0000 KRW |
| 2025-12-22 |
148.5313 KRW |
328,546.3888 ZKC |
149.0000 KRW |
147.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2025-12-21 |
147.9248 KRW |
115,709.1103 ZKC |
149.0000 KRW |
147.0000 KRW |
150.0000 KRW |
147.0000 KRW |
| 2025-12-20 |
156.5775 KRW |
467,506.5902 ZKC |
155.0000 KRW |
154.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2025-12-19 |
148.9344 KRW |
374,357.1892 ZKC |
148.0000 KRW |
147.0000 KRW |
152.0000 KRW |
152.0000 KRW |
| 2025-12-18 |
144.9777 KRW |
270,059.2732 ZKC |
149.0000 KRW |
140.0000 KRW |
151.0000 KRW |
140.0000 KRW |
| 2025-12-17 |
153.4913 KRW |
363,643.5309 ZKC |
159.0000 KRW |
149.0000 KRW |
160.0000 KRW |
150.0000 KRW |
| 2025-12-16 |
161.1162 KRW |
135,484.9694 ZKC |
160.0000 KRW |
159.0000 KRW |
162.0000 KRW |
161.0000 KRW |