Identifier on Bithumb: KRW-ZKC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-06 |
478.2194 KRW |
284,766.2504 ZKC |
483.0000 KRW |
475.0000 KRW |
486.0000 KRW |
477.0000 KRW |
| 2025-10-05 |
479.1543 KRW |
420,186.3820 ZKC |
479.0000 KRW |
475.0000 KRW |
487.0000 KRW |
480.0000 KRW |
| 2025-10-04 |
478.3548 KRW |
384,499.2650 ZKC |
482.0000 KRW |
470.0000 KRW |
484.0000 KRW |
476.0000 KRW |
| 2025-10-03 |
491.6911 KRW |
938,229.8366 ZKC |
484.0000 KRW |
482.0000 KRW |
503.0000 KRW |
494.0000 KRW |
| 2025-10-02 |
500.6437 KRW |
4,723,345.2177 ZKC |
482.0000 KRW |
466.0000 KRW |
569.0000 KRW |
493.0000 KRW |
| 2025-10-01 |
627.9320 KRW |
706,625.8036 ZKC |
629.0000 KRW |
621.0000 KRW |
636.0000 KRW |
632.0000 KRW |
| 2025-09-30 |
610.5717 KRW |
1,532,824.7937 ZKC |
613.0000 KRW |
599.0000 KRW |
624.0000 KRW |
616.0000 KRW |
| 2025-09-29 |
715.5758 KRW |
2,607,949.6814 ZKC |
743.0000 KRW |
694.0000 KRW |
743.0000 KRW |
706.0000 KRW |
| 2025-09-28 |
787.2789 KRW |
641,958.1443 ZKC |
782.0000 KRW |
763.0000 KRW |
798.0000 KRW |
794.0000 KRW |
| 2025-09-27 |
802.1884 KRW |
948,611.6068 ZKC |
825.0000 KRW |
778.0000 KRW |
825.0000 KRW |
814.0000 KRW |
| 2025-09-26 |
786.3930 KRW |
744,876.2033 ZKC |
772.0000 KRW |
770.0000 KRW |
808.0000 KRW |
787.0000 KRW |
| 2025-09-25 |
826.5878 KRW |
1,896,825.1860 ZKC |
836.0000 KRW |
803.0000 KRW |
851.0000 KRW |
814.0000 KRW |
| 2025-09-24 |
941.3149 KRW |
854,852.3317 ZKC |
968.0000 KRW |
927.0000 KRW |
970.0000 KRW |
939.0000 KRW |
| 2025-09-23 |
997.5614 KRW |
6,735,181.3198 ZKC |
909.0000 KRW |
901.0000 KRW |
1,051.0000 KRW |
1,001.0000 KRW |
| 2025-09-22 |
941.5388 KRW |
3,598,258.1941 ZKC |
974.0000 KRW |
910.0000 KRW |
974.0000 KRW |
937.0000 KRW |
| 2025-09-21 |
1,166.6124 KRW |
3,115,734.2542 ZKC |
1,173.0000 KRW |
1,132.0000 KRW |
1,193.0000 KRW |
1,166.0000 KRW |
| 2025-09-20 |
1,125.5154 KRW |
2,864,301.5020 ZKC |
1,127.0000 KRW |
1,105.0000 KRW |
1,143.0000 KRW |
1,136.0000 KRW |
| 2025-09-19 |
1,008.4200 KRW |
1,391,731.2694 ZKC |
1,007.0000 KRW |
992.0000 KRW |
1,034.0000 KRW |
1,031.0000 KRW |
| 2025-09-18 |
1,059.2924 KRW |
2,174,906.0794 ZKC |
1,037.0000 KRW |
1,025.0000 KRW |
1,080.0000 KRW |
1,055.0000 KRW |
| 2025-09-17 |
1,044.8209 KRW |
5,951,098.9022 ZKC |
1,029.0000 KRW |
1,006.0000 KRW |
1,070.0000 KRW |
1,064.0000 KRW |
| 2025-09-16 |
1,077.0809 KRW |
12,036,280.7877 ZKC |
1,129.0000 KRW |
1,020.0000 KRW |
1,130.0000 KRW |
1,093.0000 KRW |
| 2025-09-15 |
1,394.7123 KRW |
27,610,181.2303 ZKC |
1,831.0000 KRW |
1,200.0000 KRW |
1,923.0000 KRW |
1,319.0000 KRW |