Identifier on Bithumb: KRW-ZRC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
55.1706 KRW |
99,603.9279 ZRC |
55.1700 KRW |
54.7900 KRW |
55.9600 KRW |
55.9600 KRW |
| 2025-05-04 |
56.5470 KRW |
265,746.5784 ZRC |
56.6900 KRW |
56.3900 KRW |
57.1000 KRW |
56.5500 KRW |
| 2025-05-03 |
56.8734 KRW |
147,976.5231 ZRC |
57.4900 KRW |
56.4700 KRW |
57.8900 KRW |
57.8900 KRW |
| 2025-05-02 |
58.5149 KRW |
192,352.4482 ZRC |
57.9600 KRW |
57.8000 KRW |
58.8800 KRW |
58.1200 KRW |
| 2025-05-01 |
59.2384 KRW |
254,853.0796 ZRC |
59.2700 KRW |
58.5600 KRW |
59.6500 KRW |
58.7100 KRW |
| 2025-04-30 |
56.9543 KRW |
44,751.3687 ZRC |
55.7800 KRW |
55.7800 KRW |
57.8700 KRW |
57.2800 KRW |
| 2025-04-29 |
57.5372 KRW |
267,064.4506 ZRC |
58.0100 KRW |
56.7600 KRW |
58.3200 KRW |
57.2400 KRW |
| 2025-04-28 |
56.3820 KRW |
183,307.5611 ZRC |
55.9800 KRW |
55.2200 KRW |
57.6600 KRW |
57.3500 KRW |
| 2025-04-27 |
55.8000 KRW |
13,974.1380 ZRC |
55.9700 KRW |
55.5600 KRW |
56.1000 KRW |
55.7900 KRW |
| 2025-04-26 |
56.1936 KRW |
150,520.3368 ZRC |
56.0400 KRW |
55.9400 KRW |
56.5500 KRW |
56.0800 KRW |
| 2025-04-25 |
57.1119 KRW |
148,582.6584 ZRC |
57.0800 KRW |
56.1000 KRW |
57.3000 KRW |
56.3300 KRW |
| 2025-04-24 |
56.6142 KRW |
1,501,890.9546 ZRC |
56.6500 KRW |
55.6700 KRW |
56.8800 KRW |
56.4400 KRW |
| 2025-04-23 |
56.3879 KRW |
176,140.3476 ZRC |
56.2600 KRW |
55.4100 KRW |
57.4300 KRW |
57.0600 KRW |
| 2025-04-22 |
54.8282 KRW |
2,290,586.6245 ZRC |
53.7400 KRW |
53.7400 KRW |
55.9700 KRW |
55.4000 KRW |
| 2025-04-21 |
51.5899 KRW |
90,730.2594 ZRC |
52.7400 KRW |
50.7500 KRW |
52.7800 KRW |
51.0600 KRW |
| 2025-04-20 |
50.8503 KRW |
77,794.6124 ZRC |
50.9300 KRW |
50.6000 KRW |
51.4100 KRW |
50.6000 KRW |
| 2025-04-19 |
52.4770 KRW |
35,645.8943 ZRC |
51.9200 KRW |
51.9200 KRW |
52.6700 KRW |
52.1200 KRW |
| 2025-04-18 |
52.4294 KRW |
361,717.8456 ZRC |
52.2200 KRW |
51.9100 KRW |
52.8700 KRW |
52.3800 KRW |
| 2025-04-17 |
52.5582 KRW |
102,609.4204 ZRC |
52.1900 KRW |
52.1800 KRW |
53.2200 KRW |
52.3400 KRW |
| 2025-04-16 |
52.7721 KRW |
206,399.6822 ZRC |
52.8100 KRW |
51.7000 KRW |
53.6000 KRW |
52.5300 KRW |
| 2025-04-15 |
49.9093 KRW |
140,075.6967 ZRC |
50.3600 KRW |
49.4600 KRW |
50.5100 KRW |
49.6200 KRW |
| 2025-04-14 |
50.2247 KRW |
540,902.2506 ZRC |
50.6900 KRW |
49.3500 KRW |
50.7700 KRW |
50.2300 KRW |
| 2025-04-13 |
49.2370 KRW |
783,586.3524 ZRC |
48.8700 KRW |
48.6200 KRW |
50.5500 KRW |
48.8000 KRW |
| 2025-04-12 |
50.0234 KRW |
1,315,615.9580 ZRC |
50.3800 KRW |
48.8200 KRW |
50.5300 KRW |
50.3300 KRW |
| 2025-04-11 |
49.3588 KRW |
8,487,488.5990 ZRC |
49.1700 KRW |
48.4800 KRW |
50.7000 KRW |
49.2400 KRW |
| 2025-04-10 |
36.7915 KRW |
2,583,544.8805 ZRC |
36.0000 KRW |
35.4300 KRW |
39.1700 KRW |
36.6500 KRW |
| 2025-04-09 |
37.0146 KRW |
1,169,081.0356 ZRC |
36.0000 KRW |
35.8700 KRW |
39.1700 KRW |
38.7300 KRW |
| 2025-04-08 |
37.8684 KRW |
67,880.0768 ZRC |
39.0700 KRW |
36.8000 KRW |
39.4800 KRW |
37.2800 KRW |
| 2025-04-07 |
37.5354 KRW |
243,881.2407 ZRC |
38.0300 KRW |
36.9700 KRW |
38.1300 KRW |
37.5100 KRW |
| 2025-04-06 |
39.1442 KRW |
1,181,098.8673 ZRC |
43.3900 KRW |
36.8900 KRW |
43.6300 KRW |
37.0700 KRW |
| 2025-04-05 |
45.5640 KRW |
81,849.5206 ZRC |
45.0800 KRW |
45.0200 KRW |
45.7700 KRW |
45.4700 KRW |
| 2025-04-04 |
44.0048 KRW |
1,129,214.7543 ZRC |
44.6400 KRW |
42.6000 KRW |
48.5000 KRW |
44.5200 KRW |
| 2025-04-03 |
49.0048 KRW |
455,164.4860 ZRC |
47.7900 KRW |
47.7900 KRW |
51.1200 KRW |
49.9100 KRW |
| 2025-04-02 |
57.7276 KRW |
145,016.5797 ZRC |
58.1200 KRW |
55.2400 KRW |
59.2300 KRW |
55.2400 KRW |
| 2025-04-01 |
60.2595 KRW |
266,583.4024 ZRC |
59.8100 KRW |
59.6700 KRW |
60.7900 KRW |
60.5800 KRW |
| 2025-03-31 |
57.2103 KRW |
414,692.0366 ZRC |
58.0200 KRW |
56.5900 KRW |
58.1900 KRW |
57.0500 KRW |
| 2025-03-30 |
56.3622 KRW |
370,149.9450 ZRC |
57.2600 KRW |
56.1900 KRW |
57.8800 KRW |
56.6100 KRW |
| 2025-03-29 |
55.8642 KRW |
486,758.4742 ZRC |
55.8400 KRW |
55.3800 KRW |
56.4400 KRW |
56.0300 KRW |
| 2025-03-28 |
57.5170 KRW |
64,394.0241 ZRC |
57.8600 KRW |
57.2700 KRW |
58.0000 KRW |
57.8900 KRW |
| 2025-03-27 |
62.6712 KRW |
130,952.7246 ZRC |
63.1900 KRW |
62.4400 KRW |
63.2800 KRW |
62.4400 KRW |
| 2025-03-26 |
62.7348 KRW |
249,961.6818 ZRC |
62.5100 KRW |
62.3300 KRW |
63.3000 KRW |
62.9300 KRW |
| 2025-03-25 |
64.8063 KRW |
1,195,922.3195 ZRC |
65.0900 KRW |
64.1000 KRW |
65.9000 KRW |
64.4900 KRW |
| 2025-03-24 |
62.2409 KRW |
3,751,564.2112 ZRC |
61.9600 KRW |
61.3300 KRW |
62.4700 KRW |
61.6900 KRW |
| 2025-03-23 |
59.0803 KRW |
604,892.8861 ZRC |
59.4300 KRW |
58.4900 KRW |
60.1400 KRW |
59.3800 KRW |
| 2025-03-22 |
59.7130 KRW |
4,613.5353 ZRC |
59.4300 KRW |
59.4300 KRW |
60.1400 KRW |
59.5600 KRW |
| 2025-03-21 |
56.9364 KRW |
62,736.3429 ZRC |
56.8800 KRW |
56.7800 KRW |
58.0000 KRW |
57.6400 KRW |
| 2025-03-20 |
59.2353 KRW |
431,651.7721 ZRC |
59.0900 KRW |
58.3500 KRW |
59.4600 KRW |
58.9100 KRW |
| 2025-03-19 |
60.9930 KRW |
195,885.6079 ZRC |
60.3100 KRW |
60.2700 KRW |
61.9100 KRW |
60.6900 KRW |
| 2025-03-18 |
56.5575 KRW |
274,923.3193 ZRC |
56.6300 KRW |
56.1600 KRW |
57.7900 KRW |
57.5300 KRW |
| 2025-03-17 |
57.5864 KRW |
298,903.3434 ZRC |
56.5000 KRW |
56.4000 KRW |
58.0000 KRW |
57.5300 KRW |