Identifier on Bithumb: KRW-ZKC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
161.7338 KRW |
920,318.9236 ZKC |
168.0000 KRW |
159.0000 KRW |
169.0000 KRW |
163.0000 KRW |
| 2025-12-14 |
178.1107 KRW |
947,853.4099 ZKC |
179.0000 KRW |
176.0000 KRW |
180.0000 KRW |
176.0000 KRW |
| 2025-12-13 |
186.0756 KRW |
66,987.5583 ZKC |
186.0000 KRW |
185.0000 KRW |
187.0000 KRW |
186.0000 KRW |
| 2025-12-12 |
187.7548 KRW |
423,768.3734 ZKC |
191.0000 KRW |
184.0000 KRW |
191.0000 KRW |
186.0000 KRW |
| 2025-12-11 |
191.6979 KRW |
187,151.5368 ZKC |
191.0000 KRW |
189.0000 KRW |
194.0000 KRW |
194.0000 KRW |
| 2025-12-10 |
200.7441 KRW |
189,066.7666 ZKC |
199.0000 KRW |
197.0000 KRW |
204.0000 KRW |
197.0000 KRW |
| 2025-12-09 |
203.0310 KRW |
325,742.3345 ZKC |
201.0000 KRW |
199.0000 KRW |
205.0000 KRW |
202.0000 KRW |
| 2025-12-08 |
200.6784 KRW |
241,896.4339 ZKC |
201.0000 KRW |
197.0000 KRW |
203.0000 KRW |
198.0000 KRW |
| 2025-12-07 |
198.9368 KRW |
1,022,691.5188 ZKC |
196.0000 KRW |
194.0000 KRW |
203.0000 KRW |
197.0000 KRW |
| 2025-12-06 |
206.4115 KRW |
163,822.4499 ZKC |
205.0000 KRW |
203.0000 KRW |
210.0000 KRW |
207.0000 KRW |
| 2025-12-05 |
204.7795 KRW |
333,625.0136 ZKC |
208.0000 KRW |
199.0000 KRW |
211.0000 KRW |
205.0000 KRW |
| 2025-12-04 |
223.4061 KRW |
465,014.2254 ZKC |
225.0000 KRW |
217.0000 KRW |
227.0000 KRW |
219.0000 KRW |
| 2025-12-03 |
213.1549 KRW |
539,195.2309 ZKC |
211.0000 KRW |
210.0000 KRW |
215.0000 KRW |
215.0000 KRW |
| 2025-12-02 |
213.3497 KRW |
345,252.4493 ZKC |
208.0000 KRW |
208.0000 KRW |
216.0000 KRW |
212.0000 KRW |
| 2025-12-01 |
194.0211 KRW |
280,635.8814 ZKC |
195.0000 KRW |
191.0000 KRW |
198.0000 KRW |
197.0000 KRW |
| 2025-11-30 |
216.0626 KRW |
70,311.2322 ZKC |
215.0000 KRW |
215.0000 KRW |
218.0000 KRW |
215.0000 KRW |
| 2025-11-29 |
218.5324 KRW |
403,117.7886 ZKC |
221.0000 KRW |
216.0000 KRW |
222.0000 KRW |
218.0000 KRW |
| 2025-11-28 |
225.2877 KRW |
406,847.5952 ZKC |
228.0000 KRW |
219.0000 KRW |
230.0000 KRW |
222.0000 KRW |
| 2025-11-27 |
231.6923 KRW |
352,991.9269 ZKC |
228.0000 KRW |
227.0000 KRW |
237.0000 KRW |
234.0000 KRW |
| 2025-11-26 |
219.6120 KRW |
683,148.2945 ZKC |
218.0000 KRW |
216.0000 KRW |
223.0000 KRW |
221.0000 KRW |
| 2025-11-25 |
225.0537 KRW |
754,125.3782 ZKC |
222.0000 KRW |
221.0000 KRW |
229.0000 KRW |
227.0000 KRW |
| 2025-11-24 |
228.9229 KRW |
663,731.7113 ZKC |
226.0000 KRW |
223.0000 KRW |
234.0000 KRW |
233.0000 KRW |
| 2025-11-23 |
214.1391 KRW |
259,439.0098 ZKC |
215.0000 KRW |
213.0000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2025-11-22 |
219.7187 KRW |
797,080.8845 ZKC |
227.0000 KRW |
213.0000 KRW |
228.0000 KRW |
215.0000 KRW |
| 2025-11-21 |
246.9273 KRW |
16,160,002.3060 ZKC |
211.0000 KRW |
210.0000 KRW |
292.0000 KRW |
225.0000 KRW |
| 2025-11-20 |
218.0304 KRW |
419,607.7717 ZKC |
226.0000 KRW |
213.0000 KRW |
227.0000 KRW |
220.0000 KRW |
| 2025-11-19 |
217.3785 KRW |
655,038.0758 ZKC |
228.0000 KRW |
214.0000 KRW |
230.0000 KRW |
226.0000 KRW |
| 2025-11-18 |
232.1744 KRW |
120,779.9673 ZKC |
226.0000 KRW |
226.0000 KRW |
236.0000 KRW |
230.0000 KRW |
| 2025-11-17 |
233.6370 KRW |
1,120,827.7214 ZKC |
234.0000 KRW |
227.0000 KRW |
242.0000 KRW |
228.0000 KRW |
| 2025-11-16 |
234.2128 KRW |
548,982.9546 ZKC |
240.0000 KRW |
226.0000 KRW |
240.0000 KRW |
228.0000 KRW |
| 2025-11-15 |
244.5523 KRW |
408,775.0201 ZKC |
246.0000 KRW |
241.0000 KRW |
249.0000 KRW |
243.0000 KRW |
| 2025-11-14 |
248.7365 KRW |
267,653.3882 ZKC |
247.0000 KRW |
245.0000 KRW |
255.0000 KRW |
249.0000 KRW |
| 2025-11-13 |
257.1018 KRW |
667,215.9192 ZKC |
271.0000 KRW |
254.0000 KRW |
272.0000 KRW |
260.0000 KRW |
| 2025-11-12 |
271.2851 KRW |
747,990.2170 ZKC |
281.0000 KRW |
265.0000 KRW |
282.0000 KRW |
274.0000 KRW |
| 2025-11-11 |
283.8598 KRW |
187,017.2112 ZKC |
290.0000 KRW |
277.0000 KRW |
291.0000 KRW |
277.0000 KRW |
| 2025-11-10 |
294.3923 KRW |
356,933.9261 ZKC |
295.0000 KRW |
290.0000 KRW |
300.0000 KRW |
295.0000 KRW |
| 2025-11-09 |
301.7269 KRW |
791,809.5541 ZKC |
298.0000 KRW |
298.0000 KRW |
306.0000 KRW |
301.0000 KRW |
| 2025-11-08 |
297.8300 KRW |
411,523.1223 ZKC |
303.0000 KRW |
295.0000 KRW |
304.0000 KRW |
301.0000 KRW |
| 2025-11-07 |
302.1801 KRW |
835,383.4949 ZKC |
292.0000 KRW |
290.0000 KRW |
312.0000 KRW |
310.0000 KRW |
| 2025-11-06 |
297.1445 KRW |
1,096,417.4129 ZKC |
301.0000 KRW |
291.0000 KRW |
304.0000 KRW |
295.0000 KRW |
| 2025-11-05 |
293.7212 KRW |
1,727,422.4256 ZKC |
285.0000 KRW |
284.0000 KRW |
301.0000 KRW |
296.0000 KRW |
| 2025-11-04 |
297.9629 KRW |
3,156,416.6978 ZKC |
289.0000 KRW |
280.0000 KRW |
307.0000 KRW |
282.0000 KRW |
| 2025-11-03 |
280.9464 KRW |
1,503,764.0589 ZKC |
291.0000 KRW |
274.0000 KRW |
292.0000 KRW |
275.0000 KRW |
| 2025-11-02 |
323.6172 KRW |
651,227.6538 ZKC |
324.0000 KRW |
320.0000 KRW |
329.0000 KRW |
325.0000 KRW |
| 2025-11-01 |
335.9338 KRW |
617,680.1184 ZKC |
326.0000 KRW |
326.0000 KRW |
340.0000 KRW |
340.0000 KRW |
| 2025-10-31 |
324.9452 KRW |
375,758.0938 ZKC |
328.0000 KRW |
318.0000 KRW |
332.0000 KRW |
326.0000 KRW |
| 2025-10-30 |
310.2166 KRW |
674,802.4605 ZKC |
319.0000 KRW |
301.0000 KRW |
319.0000 KRW |
311.0000 KRW |
| 2025-10-29 |
332.1674 KRW |
1,355,532.3483 ZKC |
335.0000 KRW |
324.0000 KRW |
344.0000 KRW |
344.0000 KRW |
| 2025-10-28 |
354.4914 KRW |
1,461,557.9995 ZKC |
364.0000 KRW |
344.0000 KRW |
367.0000 KRW |
356.0000 KRW |
| 2025-10-27 |
383.7066 KRW |
1,552,177.7094 ZKC |
385.0000 KRW |
377.0000 KRW |
388.0000 KRW |
384.0000 KRW |