Identifier on Bithumb: KRW-ZKC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
124.2498 KRW |
1,665,359.2130 ZKC |
123.0000 KRW |
121.0000 KRW |
126.0000 KRW |
126.0000 KRW |
| 2026-03-04 |
123.0771 KRW |
180,375.8083 ZKC |
123.0000 KRW |
123.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2026-03-03 |
121.2968 KRW |
310,711.4008 ZKC |
121.0000 KRW |
121.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2026-03-02 |
125.5541 KRW |
467,044.5557 ZKC |
125.0000 KRW |
123.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2026-03-01 |
123.5588 KRW |
1,929,024.4094 ZKC |
124.0000 KRW |
120.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2026-02-28 |
122.2973 KRW |
500,825.0205 ZKC |
120.0000 KRW |
120.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2026-02-27 |
128.5814 KRW |
720,321.7990 ZKC |
127.0000 KRW |
125.0000 KRW |
131.0000 KRW |
126.0000 KRW |
| 2026-02-26 |
126.8245 KRW |
1,764,584.3595 ZKC |
122.0000 KRW |
118.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2026-02-25 |
127.3082 KRW |
103,736.2697 ZKC |
127.0000 KRW |
127.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2026-02-24 |
121.9629 KRW |
298,625.6349 ZKC |
120.0000 KRW |
120.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2026-02-23 |
123.3189 KRW |
463,535.5171 ZKC |
125.0000 KRW |
122.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2026-02-22 |
126.5824 KRW |
398,963.5683 ZKC |
127.0000 KRW |
126.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2026-02-21 |
133.9618 KRW |
98,635.6679 ZKC |
134.0000 KRW |
133.0000 KRW |
134.0000 KRW |
134.0000 KRW |
| 2026-02-20 |
135.7045 KRW |
129,955.6926 ZKC |
135.0000 KRW |
134.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2026-02-19 |
131.7949 KRW |
491,626.7788 ZKC |
131.0000 KRW |
130.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2026-02-18 |
140.9734 KRW |
511,544.2147 ZKC |
145.0000 KRW |
138.0000 KRW |
145.0000 KRW |
139.0000 KRW |
| 2026-02-17 |
141.9719 KRW |
270,628.3024 ZKC |
141.0000 KRW |
140.0000 KRW |
144.0000 KRW |
144.0000 KRW |
| 2026-02-16 |
144.2331 KRW |
265,254.2261 ZKC |
145.0000 KRW |
142.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2026-02-15 |
144.2258 KRW |
1,258,200.0940 ZKC |
145.0000 KRW |
142.0000 KRW |
146.0000 KRW |
143.0000 KRW |
| 2026-02-14 |
149.3239 KRW |
2,141,218.0745 ZKC |
150.0000 KRW |
147.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2026-02-13 |
148.4341 KRW |
2,896,949.1543 ZKC |
148.0000 KRW |
147.0000 KRW |
152.0000 KRW |
148.0000 KRW |
| 2026-02-12 |
135.6653 KRW |
2,385,739.4331 ZKC |
136.0000 KRW |
133.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2026-02-11 |
133.5297 KRW |
1,162,840.4346 ZKC |
134.0000 KRW |
130.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2026-02-10 |
138.1573 KRW |
5,129,760.5234 ZKC |
130.0000 KRW |
129.0000 KRW |
154.0000 KRW |
140.0000 KRW |
| 2026-02-09 |
132.2103 KRW |
2,666,428.0285 ZKC |
125.0000 KRW |
125.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2026-02-08 |
129.1289 KRW |
221,930.2450 ZKC |
131.0000 KRW |
129.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2026-02-07 |
129.8878 KRW |
403,780.9010 ZKC |
128.0000 KRW |
127.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2026-02-06 |
131.4721 KRW |
834,752.8435 ZKC |
132.0000 KRW |
130.0000 KRW |
135.0000 KRW |
131.0000 KRW |
| 2026-02-05 |
133.8422 KRW |
2,015,510.6553 ZKC |
139.0000 KRW |
129.0000 KRW |
140.0000 KRW |
129.0000 KRW |
| 2026-02-04 |
139.1357 KRW |
823,742.2285 ZKC |
140.0000 KRW |
137.0000 KRW |
142.0000 KRW |
141.0000 KRW |
| 2026-02-03 |
142.8578 KRW |
1,566,159.7535 ZKC |
139.0000 KRW |
137.0000 KRW |
146.0000 KRW |
141.0000 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 |