Identifier on Bithumb: KRW-ZKC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-26 |
402.5327 KRW |
1,066,126.9175 ZKC |
409.0000 KRW |
398.0000 KRW |
410.0000 KRW |
402.0000 KRW |
| 2025-10-25 |
419.3007 KRW |
4,193,176.7537 ZKC |
432.0000 KRW |
408.0000 KRW |
439.0000 KRW |
418.0000 KRW |
| 2025-10-24 |
353.3449 KRW |
784,004.0639 ZKC |
355.0000 KRW |
348.0000 KRW |
359.0000 KRW |
358.0000 KRW |
| 2025-10-23 |
359.1332 KRW |
1,118,867.6774 ZKC |
355.0000 KRW |
347.0000 KRW |
371.0000 KRW |
362.0000 KRW |
| 2025-10-22 |
324.7762 KRW |
585,738.9531 ZKC |
337.0000 KRW |
316.0000 KRW |
337.0000 KRW |
316.0000 KRW |
| 2025-10-21 |
345.9077 KRW |
1,076,133.0775 ZKC |
346.0000 KRW |
338.0000 KRW |
357.0000 KRW |
340.0000 KRW |
| 2025-10-20 |
361.0673 KRW |
1,074,066.0130 ZKC |
368.0000 KRW |
356.0000 KRW |
368.0000 KRW |
364.0000 KRW |
| 2025-10-19 |
373.3213 KRW |
995,540.5441 ZKC |
372.0000 KRW |
369.0000 KRW |
379.0000 KRW |
377.0000 KRW |
| 2025-10-18 |
388.7647 KRW |
2,409,979.0062 ZKC |
389.0000 KRW |
379.0000 KRW |
402.0000 KRW |
398.0000 KRW |
| 2025-10-17 |
410.1944 KRW |
7,474,359.4957 ZKC |
421.0000 KRW |
377.0000 KRW |
445.0000 KRW |
442.0000 KRW |
| 2025-10-16 |
377.1365 KRW |
8,750,402.2896 ZKC |
380.0000 KRW |
342.0000 KRW |
429.0000 KRW |
395.0000 KRW |
| 2025-10-15 |
315.3298 KRW |
892,383.8021 ZKC |
324.0000 KRW |
308.0000 KRW |
327.0000 KRW |
312.0000 KRW |
| 2025-10-14 |
331.2293 KRW |
572,534.8601 ZKC |
335.0000 KRW |
318.0000 KRW |
346.0000 KRW |
327.0000 KRW |
| 2025-10-13 |
342.8462 KRW |
2,260,983.0661 ZKC |
348.0000 KRW |
326.0000 KRW |
373.0000 KRW |
372.0000 KRW |
| 2025-10-12 |
375.1345 KRW |
16,749,280.4985 ZKC |
333.0000 KRW |
320.0000 KRW |
423.0000 KRW |
379.0000 KRW |
| 2025-10-11 |
285.6670 KRW |
1,046,896.9530 ZKC |
288.0000 KRW |
263.0000 KRW |
307.0000 KRW |
270.0000 KRW |
| 2025-10-10 |
304.4560 KRW |
5,196,106.1451 ZKC |
415.0000 KRW |
203.0000 KRW |
424.0000 KRW |
279.0000 KRW |
| 2025-10-09 |
415.1455 KRW |
876,141.8051 ZKC |
411.0000 KRW |
406.0000 KRW |
423.0000 KRW |
414.0000 KRW |
| 2025-10-08 |
462.7091 KRW |
2,267,093.2273 ZKC |
446.0000 KRW |
443.0000 KRW |
474.0000 KRW |
455.0000 KRW |
| 2025-10-07 |
467.9248 KRW |
1,692,305.7771 ZKC |
474.0000 KRW |
461.0000 KRW |
479.0000 KRW |
464.0000 KRW |