Identifier on Bithumb: KRW-ZRC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
2.6907 KRW |
8,683,137.4284 ZRC |
2.7530 KRW |
2.6500 KRW |
2.7750 KRW |
2.6780 KRW |
| 2026-02-02 |
2.7282 KRW |
61,937,027.6511 ZRC |
2.8670 KRW |
2.6650 KRW |
2.8690 KRW |
2.7510 KRW |
| 2026-02-01 |
3.5043 KRW |
1,041,414,466.4629 ZRC |
3.0540 KRW |
2.6500 KRW |
3.8900 KRW |
2.6800 KRW |
| 2026-01-31 |
2.4837 KRW |
61,204,574.4737 ZRC |
2.6750 KRW |
2.2430 KRW |
2.7460 KRW |
2.4770 KRW |
| 2026-01-30 |
2.7134 KRW |
33,175,980.8348 ZRC |
2.7670 KRW |
2.6600 KRW |
2.7920 KRW |
2.7670 KRW |
| 2026-01-29 |
2.7907 KRW |
77,935,391.8391 ZRC |
2.9260 KRW |
2.7190 KRW |
2.9420 KRW |
2.8000 KRW |
| 2026-01-28 |
3.1545 KRW |
66,223,615.0456 ZRC |
3.2740 KRW |
3.0500 KRW |
3.2970 KRW |
3.0870 KRW |
| 2026-01-27 |
3.4872 KRW |
62,299,840.2288 ZRC |
3.6130 KRW |
3.3270 KRW |
3.6160 KRW |
3.3600 KRW |
| 2026-01-26 |
3.9878 KRW |
506,385,045.6777 ZRC |
4.0150 KRW |
3.5150 KRW |
4.3630 KRW |
3.6920 KRW |
| 2026-01-25 |
4.2554 KRW |
134,677,188.4316 ZRC |
4.5060 KRW |
4.0460 KRW |
4.5350 KRW |
4.1600 KRW |
| 2026-01-24 |
4.7837 KRW |
97,571,429.2487 ZRC |
4.9810 KRW |
4.6860 KRW |
4.9960 KRW |
4.6860 KRW |
| 2026-01-23 |
4.9105 KRW |
581,209,534.3008 ZRC |
5.1200 KRW |
4.6380 KRW |
5.3190 KRW |
4.8030 KRW |
| 2026-01-22 |
5.5445 KRW |
1,448,163,227.2479 ZRC |
4.7730 KRW |
4.7620 KRW |
6.9800 KRW |
5.4260 KRW |
| 2026-01-21 |
5.0759 KRW |
460,517,671.5336 ZRC |
4.8090 KRW |
4.6200 KRW |
5.3800 KRW |
4.8000 KRW |
| 2026-01-20 |
5.0854 KRW |
333,589,312.0857 ZRC |
5.6200 KRW |
4.6790 KRW |
5.6860 KRW |
4.7960 KRW |
| 2026-01-19 |
5.6543 KRW |
1,544,044,085.2022 ZRC |
4.9450 KRW |
4.9200 KRW |
6.3550 KRW |
5.4930 KRW |
| 2026-01-18 |
5.2912 KRW |
2,389,314,819.3733 ZRC |
4.3380 KRW |
4.3300 KRW |
5.9000 KRW |
5.2560 KRW |
| 2026-01-17 |
4.6321 KRW |
81,889,585.7788 ZRC |
4.6040 KRW |
4.5020 KRW |
4.7290 KRW |
4.5020 KRW |
| 2026-01-16 |
4.8133 KRW |
23,270,675.5675 ZRC |
4.9020 KRW |
4.7390 KRW |
4.9440 KRW |
4.8180 KRW |
| 2026-01-15 |
4.8557 KRW |
41,334,637.2034 ZRC |
5.0050 KRW |
4.7040 KRW |
5.0140 KRW |
4.8640 KRW |
| 2026-01-14 |
5.1025 KRW |
14,947,129.3278 ZRC |
5.1490 KRW |
4.9950 KRW |
5.2090 KRW |
5.0120 KRW |
| 2026-01-13 |
5.1263 KRW |
9,936,260.5467 ZRC |
5.1300 KRW |
5.0610 KRW |
5.1860 KRW |
5.1050 KRW |
| 2026-01-12 |
5.1313 KRW |
8,077,984.5472 ZRC |
5.1600 KRW |
5.0410 KRW |
5.2120 KRW |
5.0900 KRW |
| 2026-01-11 |
5.2205 KRW |
44,824,331.5352 ZRC |
5.3770 KRW |
4.9110 KRW |
5.3970 KRW |
5.0470 KRW |
| 2026-01-10 |
5.3884 KRW |
15,352,747.7838 ZRC |
5.4200 KRW |
5.3240 KRW |
5.4300 KRW |
5.3240 KRW |
| 2026-01-09 |
5.5615 KRW |
19,682,801.3417 ZRC |
5.6300 KRW |
5.4730 KRW |
5.7110 KRW |
5.4940 KRW |
| 2026-01-08 |
5.6408 KRW |
4,017,773.0331 ZRC |
5.6000 KRW |
5.5960 KRW |
5.6970 KRW |
5.6610 KRW |
| 2026-01-07 |
5.7187 KRW |
17,021,161.0064 ZRC |
5.7890 KRW |
5.6080 KRW |
5.8740 KRW |
5.6530 KRW |
| 2026-01-06 |
5.9093 KRW |
13,834,089.6254 ZRC |
6.0180 KRW |
5.8190 KRW |
6.0490 KRW |
5.9280 KRW |
| 2026-01-05 |
5.9555 KRW |
23,484,345.0931 ZRC |
5.9310 KRW |
5.8810 KRW |
6.0400 KRW |
6.0150 KRW |
| 2026-01-04 |
6.2387 KRW |
114,746,509.5125 ZRC |
6.0230 KRW |
5.9390 KRW |
6.5110 KRW |
5.9980 KRW |
| 2026-01-03 |
5.7463 KRW |
16,928,321.1709 ZRC |
5.7640 KRW |
5.6880 KRW |
5.8600 KRW |
5.8590 KRW |
| 2026-01-02 |
5.7524 KRW |
34,681,517.6119 ZRC |
5.8400 KRW |
5.6380 KRW |
5.8960 KRW |
5.7790 KRW |
| 2026-01-01 |
6.0256 KRW |
244,309,691.4307 ZRC |
5.7420 KRW |
5.6870 KRW |
6.5380 KRW |
5.7060 KRW |
| 2025-12-31 |
5.3888 KRW |
36,134,959.7294 ZRC |
5.5350 KRW |
5.2440 KRW |
5.6860 KRW |
5.5160 KRW |
| 2025-12-30 |
5.5387 KRW |
5,998,260.9618 ZRC |
5.4990 KRW |
5.4590 KRW |
5.6320 KRW |
5.5060 KRW |
| 2025-12-29 |
5.4041 KRW |
4,750,511.1338 ZRC |
5.3760 KRW |
5.3630 KRW |
5.4700 KRW |
5.3750 KRW |
| 2025-12-28 |
5.5518 KRW |
31,006,643.1186 ZRC |
5.7600 KRW |
5.4280 KRW |
5.7600 KRW |
5.6200 KRW |
| 2025-12-27 |
5.6759 KRW |
15,498,402.0791 ZRC |
5.7110 KRW |
5.6350 KRW |
5.7980 KRW |
5.7980 KRW |
| 2025-12-26 |
5.9588 KRW |
64,931,980.5930 ZRC |
5.7660 KRW |
5.7400 KRW |
6.2310 KRW |
5.9360 KRW |
| 2025-12-25 |
6.1037 KRW |
64,417,379.6550 ZRC |
6.1420 KRW |
5.9600 KRW |
6.2460 KRW |
5.9750 KRW |
| 2025-12-24 |
6.1403 KRW |
71,328,572.0148 ZRC |
6.0290 KRW |
5.9880 KRW |
6.4840 KRW |
6.0430 KRW |
| 2025-12-23 |
6.1091 KRW |
13,344,311.4693 ZRC |
6.1800 KRW |
5.9500 KRW |
6.2340 KRW |
6.0900 KRW |
| 2025-12-22 |
6.4177 KRW |
27,465,294.4757 ZRC |
6.5500 KRW |
6.3100 KRW |
6.5500 KRW |
6.4050 KRW |
| 2025-12-21 |
6.7775 KRW |
25,928,275.8466 ZRC |
6.8570 KRW |
6.6620 KRW |
6.9110 KRW |
6.7550 KRW |
| 2025-12-20 |
7.4806 KRW |
28,348,283.7480 ZRC |
7.6540 KRW |
7.3000 KRW |
7.6540 KRW |
7.4030 KRW |
| 2025-12-19 |
8.2548 KRW |
91,696,204.3864 ZRC |
8.4420 KRW |
7.9110 KRW |
8.7110 KRW |
8.4360 KRW |
| 2025-12-18 |
9.7524 KRW |
461,516,855.4848 ZRC |
9.5280 KRW |
8.4560 KRW |
10.3600 KRW |
8.7970 KRW |
| 2025-12-17 |
6.4274 KRW |
10,186,724.8578 ZRC |
6.7980 KRW |
6.1500 KRW |
6.8110 KRW |
6.3590 KRW |
| 2025-12-16 |
6.6044 KRW |
5,009,933.3573 ZRC |
6.7290 KRW |
6.4730 KRW |
6.7820 KRW |
6.5970 KRW |