Identifier on Bithumb: KRW-ZRC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
24.0241 KRW |
1,591,852.6072 ZRC |
23.8900 KRW |
23.7800 KRW |
24.0900 KRW |
23.9500 KRW |
| 2025-10-25 |
23.5447 KRW |
2,111,585.8316 ZRC |
23.3700 KRW |
23.2600 KRW |
23.7200 KRW |
23.6700 KRW |
| 2025-10-24 |
23.1888 KRW |
795,688.4776 ZRC |
22.9100 KRW |
22.8400 KRW |
23.5200 KRW |
23.4500 KRW |
| 2025-10-23 |
22.9948 KRW |
474,189.9732 ZRC |
22.8200 KRW |
22.7100 KRW |
23.0600 KRW |
22.7100 KRW |
| 2025-10-22 |
22.4763 KRW |
2,040,644.2417 ZRC |
23.1400 KRW |
22.1000 KRW |
23.1400 KRW |
22.1800 KRW |
| 2025-10-21 |
23.6440 KRW |
1,824,118.8243 ZRC |
23.9300 KRW |
23.3100 KRW |
24.2900 KRW |
23.3100 KRW |
| 2025-10-20 |
23.6303 KRW |
1,144,761.4397 ZRC |
24.1300 KRW |
23.4200 KRW |
24.2000 KRW |
23.7300 KRW |
| 2025-10-19 |
23.9935 KRW |
179,267.6720 ZRC |
24.0600 KRW |
23.9100 KRW |
24.1300 KRW |
24.0400 KRW |
| 2025-10-18 |
23.4846 KRW |
60,057.1111 ZRC |
23.5700 KRW |
23.3100 KRW |
23.5700 KRW |
23.3700 KRW |
| 2025-10-17 |
23.3511 KRW |
63,290.5849 ZRC |
23.1200 KRW |
22.9700 KRW |
23.5200 KRW |
23.3500 KRW |
| 2025-10-16 |
23.9222 KRW |
3,434,229.4032 ZRC |
24.5400 KRW |
23.4200 KRW |
24.6700 KRW |
23.7300 KRW |
| 2025-10-15 |
23.6127 KRW |
275,939.5845 ZRC |
23.8200 KRW |
23.3500 KRW |
23.8500 KRW |
23.4600 KRW |
| 2025-10-14 |
24.2169 KRW |
460,655.4314 ZRC |
23.9600 KRW |
23.8800 KRW |
24.5400 KRW |
24.1800 KRW |
| 2025-10-13 |
24.3501 KRW |
913,037.9538 ZRC |
23.9000 KRW |
23.9000 KRW |
24.5800 KRW |
24.5700 KRW |
| 2025-10-12 |
23.7904 KRW |
3,842,478.9647 ZRC |
23.3200 KRW |
23.3200 KRW |
24.2500 KRW |
24.1600 KRW |
| 2025-10-11 |
23.0288 KRW |
3,324,270.4017 ZRC |
22.7700 KRW |
22.4400 KRW |
23.5500 KRW |
22.9200 KRW |
| 2025-10-10 |
28.9117 KRW |
2,828,635.2600 ZRC |
29.4500 KRW |
28.3800 KRW |
29.4900 KRW |
28.3800 KRW |
| 2025-10-09 |
29.5094 KRW |
961,569.7859 ZRC |
29.3200 KRW |
29.1100 KRW |
29.6900 KRW |
29.6100 KRW |
| 2025-10-08 |
30.3421 KRW |
2,211,080.0145 ZRC |
30.0900 KRW |
30.0400 KRW |
30.5600 KRW |
30.4300 KRW |
| 2025-10-07 |
29.5911 KRW |
3,647,846.5341 ZRC |
29.9600 KRW |
29.1500 KRW |
29.9600 KRW |
29.4900 KRW |
| 2025-10-06 |
30.1409 KRW |
2,593,035.1230 ZRC |
29.9700 KRW |
29.7900 KRW |
30.5700 KRW |
30.3400 KRW |
| 2025-10-05 |
29.7553 KRW |
1,488,198.0670 ZRC |
29.8500 KRW |
29.4100 KRW |
30.0700 KRW |
29.5300 KRW |
| 2025-10-04 |
29.7040 KRW |
434,862.2826 ZRC |
29.8800 KRW |
29.4200 KRW |
29.9500 KRW |
29.4200 KRW |
| 2025-10-03 |
30.4935 KRW |
2,700,011.5651 ZRC |
30.0200 KRW |
29.5900 KRW |
31.0400 KRW |
30.7900 KRW |
| 2025-10-02 |
29.9120 KRW |
1,721,047.1595 ZRC |
29.6900 KRW |
29.6700 KRW |
30.6200 KRW |
30.5000 KRW |
| 2025-10-01 |
29.5250 KRW |
2,227,129.2914 ZRC |
29.5400 KRW |
29.3800 KRW |
29.7900 KRW |
29.5300 KRW |
| 2025-09-30 |
28.4906 KRW |
1,502,977.7479 ZRC |
29.1100 KRW |
28.1400 KRW |
29.1700 KRW |
28.5200 KRW |
| 2025-09-29 |
30.2429 KRW |
1,770,766.3164 ZRC |
30.5800 KRW |
30.0000 KRW |
30.6400 KRW |
30.5200 KRW |
| 2025-09-28 |
30.3165 KRW |
356,685.8534 ZRC |
30.2900 KRW |
30.1300 KRW |
30.5700 KRW |
30.3700 KRW |
| 2025-09-27 |
30.2913 KRW |
491,388.4199 ZRC |
30.3900 KRW |
30.1100 KRW |
30.5000 KRW |
30.4000 KRW |
| 2025-09-26 |
30.7320 KRW |
341,587.7854 ZRC |
30.5800 KRW |
30.5700 KRW |
30.9400 KRW |
30.5700 KRW |
| 2025-09-25 |
29.8194 KRW |
951,209.9786 ZRC |
30.3000 KRW |
29.4600 KRW |
30.4000 KRW |
30.2000 KRW |
| 2025-09-24 |
31.3991 KRW |
1,697,205.2758 ZRC |
32.3200 KRW |
30.6900 KRW |
32.3600 KRW |
31.1200 KRW |
| 2025-09-23 |
32.5179 KRW |
730,868.6514 ZRC |
32.3800 KRW |
32.1200 KRW |
33.1000 KRW |
32.2400 KRW |
| 2025-09-22 |
32.3590 KRW |
2,520,370.6503 ZRC |
32.6400 KRW |
32.0000 KRW |
32.8100 KRW |
32.7900 KRW |
| 2025-09-21 |
35.6339 KRW |
3,982,253.4817 ZRC |
35.4700 KRW |
35.0900 KRW |
36.0900 KRW |
35.6500 KRW |
| 2025-09-20 |
35.9529 KRW |
454,430.3877 ZRC |
35.9700 KRW |
35.7900 KRW |
36.2800 KRW |
35.7900 KRW |
| 2025-09-19 |
35.1515 KRW |
1,307,444.2650 ZRC |
35.3800 KRW |
35.0100 KRW |
35.4100 KRW |
35.0500 KRW |
| 2025-09-18 |
37.0999 KRW |
1,090,419.7593 ZRC |
37.0100 KRW |
36.9000 KRW |
37.2800 KRW |
37.1400 KRW |
| 2025-09-17 |
35.2554 KRW |
650,302.6216 ZRC |
35.0200 KRW |
34.7100 KRW |
36.1300 KRW |
35.7800 KRW |
| 2025-09-16 |
35.1855 KRW |
749,211.7584 ZRC |
34.8100 KRW |
34.7100 KRW |
35.5100 KRW |
35.4000 KRW |
| 2025-09-15 |
34.9464 KRW |
986,680.7665 ZRC |
35.3500 KRW |
34.5500 KRW |
35.4600 KRW |
35.1600 KRW |
| 2025-09-14 |
36.7528 KRW |
1,761,625.8645 ZRC |
36.6500 KRW |
36.4100 KRW |
37.2200 KRW |
36.8500 KRW |
| 2025-09-13 |
37.7098 KRW |
3,450,836.0020 ZRC |
38.2000 KRW |
37.2700 KRW |
38.3000 KRW |
37.8100 KRW |
| 2025-09-12 |
37.8747 KRW |
4,227,073.3651 ZRC |
37.2800 KRW |
37.1200 KRW |
38.5400 KRW |
37.8800 KRW |
| 2025-09-11 |
36.8044 KRW |
1,902,998.0958 ZRC |
36.3700 KRW |
36.2200 KRW |
37.5000 KRW |
37.5000 KRW |
| 2025-09-10 |
36.8315 KRW |
1,020,516.2807 ZRC |
36.9300 KRW |
36.4200 KRW |
37.1900 KRW |
37.0700 KRW |
| 2025-09-09 |
36.2410 KRW |
2,069,150.2174 ZRC |
37.0600 KRW |
36.0000 KRW |
37.0700 KRW |
36.1300 KRW |
| 2025-09-08 |
36.8043 KRW |
4,586,491.0403 ZRC |
37.0200 KRW |
36.2800 KRW |
37.4300 KRW |
36.6300 KRW |
| 2025-09-07 |
34.9200 KRW |
402,638.4127 ZRC |
34.8700 KRW |
34.7600 KRW |
35.1600 KRW |
35.0300 KRW |