Identifier on Bithumb: KRW-ZRC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
37.2050 KRW |
13,918,702.7278 ZRC |
36.8000 KRW |
36.0000 KRW |
38.4400 KRW |
37.4800 KRW |
| 2025-07-21 |
38.8889 KRW |
9,026,564.4345 ZRC |
39.6000 KRW |
38.3300 KRW |
39.6000 KRW |
39.0900 KRW |
| 2025-07-20 |
37.7509 KRW |
17,551,480.3659 ZRC |
38.5400 KRW |
37.0200 KRW |
38.8600 KRW |
37.5900 KRW |
| 2025-07-19 |
37.2832 KRW |
13,681,676.0424 ZRC |
37.9600 KRW |
36.2600 KRW |
38.4200 KRW |
37.1100 KRW |
| 2025-07-18 |
35.2506 KRW |
6,288,230.8123 ZRC |
35.7200 KRW |
34.2400 KRW |
36.1800 KRW |
35.0700 KRW |
| 2025-07-17 |
36.4293 KRW |
7,157,731.0135 ZRC |
36.7000 KRW |
35.2700 KRW |
37.3800 KRW |
36.7400 KRW |
| 2025-07-16 |
35.8852 KRW |
11,686,323.2782 ZRC |
37.0000 KRW |
35.0600 KRW |
37.0200 KRW |
35.6000 KRW |
| 2025-07-15 |
35.7392 KRW |
32,539,876.7858 ZRC |
35.9900 KRW |
34.6800 KRW |
37.8200 KRW |
37.6400 KRW |
| 2025-07-14 |
33.6059 KRW |
8,712,880.2009 ZRC |
33.0500 KRW |
32.7600 KRW |
34.6100 KRW |
33.8500 KRW |
| 2025-07-13 |
33.9708 KRW |
13,262,039.3715 ZRC |
33.2900 KRW |
33.0000 KRW |
34.9100 KRW |
33.7900 KRW |
| 2025-07-12 |
31.6055 KRW |
6,777,156.7635 ZRC |
32.1900 KRW |
31.2000 KRW |
32.2400 KRW |
31.8000 KRW |
| 2025-07-11 |
33.4506 KRW |
13,282,907.3884 ZRC |
34.6400 KRW |
32.0400 KRW |
34.6500 KRW |
32.3300 KRW |
| 2025-07-10 |
32.5439 KRW |
5,710,060.8936 ZRC |
32.4000 KRW |
31.7200 KRW |
33.4100 KRW |
33.2900 KRW |
| 2025-07-09 |
32.0288 KRW |
6,714,946.6707 ZRC |
32.0700 KRW |
31.4600 KRW |
32.3700 KRW |
32.1400 KRW |
| 2025-07-08 |
31.6800 KRW |
2,512,225.4423 ZRC |
31.2300 KRW |
31.1500 KRW |
32.1500 KRW |
31.7500 KRW |
| 2025-07-07 |
31.5281 KRW |
3,773,171.8261 ZRC |
31.8000 KRW |
31.1300 KRW |
31.9100 KRW |
31.6800 KRW |
| 2025-07-06 |
32.8352 KRW |
9,031,179.3228 ZRC |
32.3000 KRW |
32.1300 KRW |
33.4100 KRW |
32.5800 KRW |
| 2025-07-05 |
32.2706 KRW |
11,991,074.5671 ZRC |
33.3300 KRW |
31.3900 KRW |
33.3500 KRW |
32.1200 KRW |
| 2025-07-04 |
32.4778 KRW |
9,798,177.9060 ZRC |
33.1100 KRW |
31.8500 KRW |
33.1100 KRW |
32.2100 KRW |
| 2025-07-03 |
37.7072 KRW |
207,857,955.3411 ZRC |
31.3200 KRW |
31.1400 KRW |
42.0000 KRW |
37.1900 KRW |
| 2025-07-02 |
31.3427 KRW |
5,615,321.3595 ZRC |
31.1400 KRW |
30.9000 KRW |
31.9300 KRW |
31.2600 KRW |
| 2025-07-01 |
30.5868 KRW |
4,494,363.6094 ZRC |
30.7000 KRW |
30.3200 KRW |
30.9400 KRW |
30.4300 KRW |
| 2025-06-30 |
32.3650 KRW |
50,486,838.0250 ZRC |
30.9000 KRW |
30.8900 KRW |
33.8000 KRW |
31.4900 KRW |
| 2025-06-29 |
32.3386 KRW |
33,194,398.4866 ZRC |
33.5900 KRW |
31.4800 KRW |
33.6100 KRW |
33.3500 KRW |
| 2025-06-28 |
36.7301 KRW |
385,869,324.7363 ZRC |
28.6300 KRW |
28.1000 KRW |
41.9000 KRW |
37.7000 KRW |
| 2025-06-27 |
27.1175 KRW |
3,098,863.5842 ZRC |
27.3000 KRW |
26.8200 KRW |
27.3900 KRW |
27.2000 KRW |
| 2025-06-26 |
27.6137 KRW |
2,539,269.0468 ZRC |
27.9600 KRW |
27.3100 KRW |
28.0400 KRW |
27.7600 KRW |
| 2025-06-25 |
29.6850 KRW |
2,242,923.2978 ZRC |
30.0300 KRW |
29.3500 KRW |
30.0300 KRW |
29.3500 KRW |
| 2025-06-24 |
31.3021 KRW |
19,009,744.8675 ZRC |
30.9900 KRW |
29.7000 KRW |
34.8900 KRW |
30.4800 KRW |
| 2025-06-23 |
31.6082 KRW |
4,006,466.2433 ZRC |
30.9900 KRW |
29.7000 KRW |
34.8900 KRW |
32.5700 KRW |
| 2025-06-22 |
29.8882 KRW |
3,547,589.8069 ZRC |
30.7500 KRW |
29.1800 KRW |
30.7500 KRW |
30.3000 KRW |
| 2025-06-21 |
32.9598 KRW |
6,151,828.0475 ZRC |
34.2100 KRW |
31.7900 KRW |
34.6600 KRW |
32.2100 KRW |
| 2025-06-20 |
35.1356 KRW |
5,455,090.0799 ZRC |
36.0600 KRW |
34.1700 KRW |
36.2800 KRW |
34.2000 KRW |
| 2025-06-19 |
38.7411 KRW |
18,289,887.9523 ZRC |
38.7600 KRW |
37.8300 KRW |
39.5800 KRW |
38.5800 KRW |
| 2025-06-18 |
41.6746 KRW |
54,863,414.6270 ZRC |
38.6100 KRW |
38.2100 KRW |
44.8600 KRW |
40.8500 KRW |
| 2025-06-17 |
33.3226 KRW |
4,908,735.5709 ZRC |
34.6500 KRW |
31.8000 KRW |
34.7500 KRW |
33.2200 KRW |
| 2025-06-16 |
38.4656 KRW |
476,618.1709 ZRC |
39.2500 KRW |
37.4600 KRW |
39.3600 KRW |
37.5700 KRW |
| 2025-06-15 |
39.3346 KRW |
136,319.4167 ZRC |
39.2500 KRW |
39.0000 KRW |
39.5000 KRW |
39.3400 KRW |
| 2025-06-14 |
38.1160 KRW |
398,649.7109 ZRC |
38.0200 KRW |
37.9900 KRW |
38.1600 KRW |
38.1000 KRW |
| 2025-06-13 |
38.1812 KRW |
1,008,487.5248 ZRC |
38.7500 KRW |
37.1500 KRW |
38.9200 KRW |
38.5000 KRW |
| 2025-06-12 |
40.9062 KRW |
4,005,482.9062 ZRC |
41.4400 KRW |
40.0300 KRW |
41.6700 KRW |
40.3100 KRW |
| 2025-06-11 |
40.0480 KRW |
1,577,287.8614 ZRC |
40.1600 KRW |
39.6800 KRW |
40.6000 KRW |
40.4900 KRW |
| 2025-06-10 |
39.9165 KRW |
5,905,752.3878 ZRC |
38.4900 KRW |
38.3300 KRW |
40.9500 KRW |
40.1800 KRW |
| 2025-06-09 |
39.8612 KRW |
2,034,186.5714 ZRC |
38.4900 KRW |
38.3300 KRW |
40.9500 KRW |
40.1000 KRW |
| 2025-06-08 |
40.4416 KRW |
5,115,319.6440 ZRC |
38.8100 KRW |
38.5400 KRW |
41.9400 KRW |
39.8200 KRW |
| 2025-06-07 |
37.9874 KRW |
836,397.7543 ZRC |
38.3000 KRW |
37.6900 KRW |
38.3400 KRW |
38.1800 KRW |
| 2025-06-06 |
38.3290 KRW |
5,751,879.9423 ZRC |
40.1000 KRW |
36.9500 KRW |
40.1000 KRW |
37.7300 KRW |
| 2025-06-05 |
37.2792 KRW |
4,676,826.8870 ZRC |
38.1200 KRW |
35.0800 KRW |
38.3300 KRW |
35.3200 KRW |
| 2025-06-04 |
39.5618 KRW |
9,176,907.2025 ZRC |
40.6000 KRW |
38.8400 KRW |
40.7800 KRW |
38.9700 KRW |
| 2025-06-03 |
41.2157 KRW |
30,028,396.5488 ZRC |
42.8200 KRW |
38.7000 KRW |
42.8700 KRW |
39.4400 KRW |