Identifier on Bithumb: KRW-ZRC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
7.2287 KRW |
15,016,856.8845 ZRC |
7.3810 KRW |
6.9140 KRW |
7.4320 KRW |
6.9760 KRW |
| 2025-12-14 |
7.8618 KRW |
8,246,992.1025 ZRC |
8.0700 KRW |
7.6650 KRW |
8.3250 KRW |
7.8030 KRW |
| 2025-12-13 |
8.4541 KRW |
1,310,090.2529 ZRC |
8.3840 KRW |
8.3840 KRW |
8.5470 KRW |
8.5200 KRW |
| 2025-12-12 |
8.5135 KRW |
8,235,144.8870 ZRC |
8.7280 KRW |
8.2940 KRW |
8.7290 KRW |
8.3490 KRW |
| 2025-12-11 |
9.2041 KRW |
57,892,225.2878 ZRC |
8.7090 KRW |
8.6730 KRW |
9.7000 KRW |
9.2820 KRW |
| 2025-12-10 |
8.8526 KRW |
11,863,843.9192 ZRC |
9.1010 KRW |
8.7110 KRW |
9.1200 KRW |
8.8210 KRW |
| 2025-12-09 |
9.5562 KRW |
25,258,046.7965 ZRC |
9.6220 KRW |
9.2350 KRW |
9.8950 KRW |
9.3330 KRW |
| 2025-12-08 |
10.4755 KRW |
16,201,743.2738 ZRC |
10.6100 KRW |
10.2400 KRW |
10.6500 KRW |
10.2600 KRW |
| 2025-12-07 |
10.7564 KRW |
20,216,209.6810 ZRC |
10.6800 KRW |
10.4300 KRW |
11.2000 KRW |
10.6700 KRW |
| 2025-12-06 |
11.6169 KRW |
89,318,290.1768 ZRC |
10.7100 KRW |
10.6400 KRW |
12.1200 KRW |
11.2000 KRW |
| 2025-12-05 |
10.4417 KRW |
18,417,093.4606 ZRC |
10.1900 KRW |
10.1400 KRW |
11.2100 KRW |
10.4700 KRW |
| 2025-12-04 |
10.6025 KRW |
14,967,026.3394 ZRC |
10.7200 KRW |
10.3800 KRW |
11.4000 KRW |
10.5600 KRW |
| 2025-12-03 |
10.9314 KRW |
10,716,223.3910 ZRC |
10.9000 KRW |
10.6800 KRW |
11.5500 KRW |
11.2500 KRW |
| 2025-12-02 |
11.5100 KRW |
24,390,378.6548 ZRC |
10.5100 KRW |
10.5100 KRW |
12.6700 KRW |
11.6100 KRW |
| 2025-12-01 |
10.2753 KRW |
2,833,327.7326 ZRC |
10.4600 KRW |
10.0800 KRW |
10.4900 KRW |
10.4400 KRW |
| 2025-11-30 |
11.6772 KRW |
15,861,700.4694 ZRC |
11.6500 KRW |
11.3600 KRW |
12.0700 KRW |
11.5300 KRW |
| 2025-11-29 |
12.5826 KRW |
2,116,679.8377 ZRC |
12.8100 KRW |
12.3600 KRW |
13.2900 KRW |
12.3600 KRW |
| 2025-11-28 |
12.8458 KRW |
2,319,784.4362 ZRC |
13.1800 KRW |
12.6100 KRW |
13.2800 KRW |
12.8100 KRW |
| 2025-11-27 |
13.4599 KRW |
4,449,126.0682 ZRC |
13.5000 KRW |
13.4100 KRW |
13.6500 KRW |
13.5300 KRW |
| 2025-11-26 |
13.5878 KRW |
3,611,737.7698 ZRC |
13.5400 KRW |
13.3800 KRW |
13.9200 KRW |
13.6900 KRW |
| 2025-11-25 |
13.4877 KRW |
13,306,605.9169 ZRC |
13.2500 KRW |
13.1500 KRW |
13.7500 KRW |
13.6300 KRW |
| 2025-11-24 |
13.5519 KRW |
5,825,861.8121 ZRC |
13.5400 KRW |
13.2700 KRW |
13.8700 KRW |
13.6500 KRW |
| 2025-11-23 |
14.0892 KRW |
447,874.6909 ZRC |
14.1000 KRW |
14.0600 KRW |
14.1800 KRW |
14.1600 KRW |
| 2025-11-22 |
13.9242 KRW |
5,129,563.5299 ZRC |
14.2200 KRW |
13.7500 KRW |
14.2900 KRW |
13.8200 KRW |
| 2025-11-21 |
15.3669 KRW |
2,190,634.1372 ZRC |
15.5200 KRW |
15.0500 KRW |
15.7000 KRW |
15.2900 KRW |
| 2025-11-20 |
17.1499 KRW |
2,573,238.2979 ZRC |
17.5000 KRW |
16.8500 KRW |
17.6400 KRW |
16.9400 KRW |
| 2025-11-19 |
17.6611 KRW |
2,627,480.6767 ZRC |
17.6500 KRW |
16.7100 KRW |
17.8900 KRW |
17.2300 KRW |
| 2025-11-18 |
17.3461 KRW |
266,962.9048 ZRC |
16.7900 KRW |
16.6600 KRW |
17.5100 KRW |
17.2200 KRW |
| 2025-11-17 |
17.7563 KRW |
537,814.3484 ZRC |
18.2200 KRW |
17.4700 KRW |
18.2200 KRW |
17.5100 KRW |
| 2025-11-16 |
18.2518 KRW |
852,394.3911 ZRC |
18.4400 KRW |
17.7400 KRW |
18.5300 KRW |
17.9800 KRW |
| 2025-11-15 |
18.6361 KRW |
67,935.1073 ZRC |
18.6600 KRW |
18.5100 KRW |
18.7800 KRW |
18.7800 KRW |
| 2025-11-14 |
18.8134 KRW |
22,437.9627 ZRC |
18.7100 KRW |
18.6500 KRW |
19.0200 KRW |
18.6500 KRW |
| 2025-11-13 |
19.3741 KRW |
759,949.4886 ZRC |
20.1500 KRW |
18.9500 KRW |
20.1500 KRW |
19.4600 KRW |
| 2025-11-12 |
20.2601 KRW |
1,081,422.8251 ZRC |
20.6300 KRW |
19.7600 KRW |
20.7100 KRW |
20.1400 KRW |
| 2025-11-11 |
20.7120 KRW |
3,265,555.4797 ZRC |
21.3500 KRW |
20.0200 KRW |
21.3500 KRW |
20.4900 KRW |
| 2025-11-10 |
20.7940 KRW |
1,911,894.7556 ZRC |
20.8000 KRW |
20.5500 KRW |
20.9500 KRW |
20.9300 KRW |
| 2025-11-09 |
21.5512 KRW |
1,173,431.2370 ZRC |
21.1500 KRW |
21.1500 KRW |
22.1100 KRW |
21.5200 KRW |
| 2025-11-08 |
20.4956 KRW |
51,420.3826 ZRC |
20.2700 KRW |
20.2700 KRW |
20.6000 KRW |
20.5900 KRW |
| 2025-11-07 |
20.0884 KRW |
1,124,684.3374 ZRC |
19.3400 KRW |
19.3400 KRW |
21.0100 KRW |
20.9300 KRW |
| 2025-11-06 |
19.3077 KRW |
4,085,511.9324 ZRC |
19.0100 KRW |
18.8600 KRW |
19.6200 KRW |
19.3000 KRW |
| 2025-11-05 |
18.9237 KRW |
1,014,711.5349 ZRC |
18.6900 KRW |
18.6600 KRW |
19.2500 KRW |
19.1100 KRW |
| 2025-11-04 |
18.4750 KRW |
794,539.5879 ZRC |
19.2500 KRW |
17.8000 KRW |
19.2500 KRW |
18.3700 KRW |
| 2025-11-03 |
19.0577 KRW |
2,108,778.0179 ZRC |
19.5000 KRW |
18.4600 KRW |
19.5100 KRW |
19.4400 KRW |
| 2025-11-02 |
20.2291 KRW |
425,081.3770 ZRC |
20.1900 KRW |
20.1400 KRW |
20.2800 KRW |
20.2300 KRW |
| 2025-11-01 |
20.6956 KRW |
568,533.5030 ZRC |
20.7300 KRW |
20.2700 KRW |
20.9600 KRW |
20.8300 KRW |
| 2025-10-31 |
21.7862 KRW |
13,415,060.3830 ZRC |
21.0800 KRW |
20.8600 KRW |
23.9800 KRW |
21.1700 KRW |
| 2025-10-30 |
20.0191 KRW |
1,828,049.3673 ZRC |
20.2000 KRW |
19.6000 KRW |
20.5400 KRW |
20.3200 KRW |
| 2025-10-29 |
20.1836 KRW |
22,895,939.5425 ZRC |
21.2000 KRW |
19.5600 KRW |
21.4300 KRW |
20.1800 KRW |
| 2025-10-28 |
22.8236 KRW |
1,904,040.3506 ZRC |
23.4300 KRW |
22.3600 KRW |
23.5700 KRW |
22.5200 KRW |
| 2025-10-27 |
23.5996 KRW |
339,739.8197 ZRC |
23.2200 KRW |
23.2200 KRW |
23.9400 KRW |
23.5200 KRW |