Identifier on Bithumb: KRW-ZRC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
58.3157 KRW |
613,378.6537 ZRC |
58.0700 KRW |
56.9000 KRW |
59.0000 KRW |
57.6200 KRW |
| 2025-03-15 |
59.0883 KRW |
70,049.7638 ZRC |
59.1600 KRW |
59.0200 KRW |
59.4500 KRW |
59.2700 KRW |
| 2025-03-14 |
59.5192 KRW |
3,812,038.9135 ZRC |
58.8600 KRW |
58.8600 KRW |
60.6400 KRW |
59.2400 KRW |
| 2025-03-13 |
57.1443 KRW |
9,654.0839 ZRC |
57.9700 KRW |
56.5600 KRW |
58.1900 KRW |
56.5600 KRW |
| 2025-03-12 |
58.1780 KRW |
452,303.0513 ZRC |
57.9700 KRW |
57.3300 KRW |
58.9900 KRW |
58.4200 KRW |
| 2025-03-11 |
59.6055 KRW |
1,930,039.5784 ZRC |
58.1200 KRW |
57.5800 KRW |
61.6200 KRW |
60.3500 KRW |
| 2025-03-10 |
58.0453 KRW |
374,243.5200 ZRC |
61.7400 KRW |
56.0000 KRW |
62.1000 KRW |
57.4100 KRW |
| 2025-03-09 |
60.8148 KRW |
614,674.8404 ZRC |
63.7100 KRW |
59.2400 KRW |
63.7100 KRW |
60.0900 KRW |
| 2025-03-08 |
66.0846 KRW |
416,832.0003 ZRC |
65.1900 KRW |
64.9100 KRW |
67.1700 KRW |
66.6400 KRW |
| 2025-03-07 |
64.8091 KRW |
113,497.2581 ZRC |
66.2200 KRW |
63.5500 KRW |
66.2800 KRW |
63.5500 KRW |
| 2025-03-06 |
65.6553 KRW |
546,809.3438 ZRC |
67.3000 KRW |
64.1300 KRW |
67.6500 KRW |
64.8100 KRW |
| 2025-03-05 |
67.2245 KRW |
271,265.0759 ZRC |
66.9300 KRW |
66.1600 KRW |
67.7700 KRW |
67.2400 KRW |
| 2025-03-04 |
61.3931 KRW |
1,068,104.9669 ZRC |
61.8300 KRW |
59.3700 KRW |
63.8000 KRW |
63.4300 KRW |
| 2025-03-03 |
68.8496 KRW |
1,104,918.3155 ZRC |
68.5600 KRW |
67.5600 KRW |
70.2300 KRW |
69.5500 KRW |
| 2025-03-02 |
71.1792 KRW |
7,396,048.0919 ZRC |
64.5100 KRW |
64.3600 KRW |
80.7100 KRW |
79.2600 KRW |
| 2025-03-01 |
65.3185 KRW |
890,059.7004 ZRC |
64.1800 KRW |
63.9100 KRW |
67.3500 KRW |
66.5700 KRW |
| 2025-02-28 |
65.1808 KRW |
2,834,129.3651 ZRC |
65.6000 KRW |
63.8300 KRW |
67.2400 KRW |
63.9400 KRW |
| 2025-02-27 |
69.7347 KRW |
23,617,046.5697 ZRC |
77.7500 KRW |
67.1900 KRW |
79.0800 KRW |
70.4000 KRW |
| 2025-02-26 |
71.3392 KRW |
6,281,051.2048 ZRC |
77.7500 KRW |
68.7100 KRW |
79.0800 KRW |
69.3700 KRW |
| 2025-02-25 |
80.0640 KRW |
338,907.1594 ZRC |
77.1500 KRW |
77.1100 KRW |
82.5200 KRW |
81.4700 KRW |
| 2025-02-24 |
89.2983 KRW |
1,372,005.3446 ZRC |
90.9800 KRW |
86.9200 KRW |
91.8100 KRW |
88.0800 KRW |
| 2025-02-23 |
96.1304 KRW |
565,699.4757 ZRC |
96.2900 KRW |
94.3300 KRW |
97.4200 KRW |
97.4200 KRW |
| 2025-02-22 |
93.9129 KRW |
3,192,692.6325 ZRC |
90.6600 KRW |
90.6600 KRW |
96.5000 KRW |
94.9300 KRW |
| 2025-02-21 |
97.7192 KRW |
6,275,772.5357 ZRC |
98.2500 KRW |
90.0600 KRW |
105.0000 KRW |
90.3200 KRW |
| 2025-02-20 |
94.9118 KRW |
864,897.0389 ZRC |
92.6700 KRW |
92.3100 KRW |
96.1900 KRW |
94.3100 KRW |
| 2025-02-19 |
94.0382 KRW |
948,247.2719 ZRC |
94.0900 KRW |
93.4100 KRW |
94.7600 KRW |
93.7300 KRW |
| 2025-02-18 |
93.7666 KRW |
872,757.3081 ZRC |
95.3000 KRW |
92.4100 KRW |
95.7100 KRW |
94.7200 KRW |
| 2025-02-17 |
97.9043 KRW |
1,290,333.6032 ZRC |
100.0000 KRW |
95.5800 KRW |
101.0000 KRW |
98.0600 KRW |
| 2025-02-16 |
95.6090 KRW |
690,255.3936 ZRC |
95.9200 KRW |
94.2900 KRW |
96.4200 KRW |
95.2500 KRW |
| 2025-02-15 |
95.3068 KRW |
1,724,138.5141 ZRC |
94.9600 KRW |
94.1400 KRW |
96.4200 KRW |
95.5100 KRW |
| 2025-02-14 |
94.7709 KRW |
3,843,734.1462 ZRC |
93.8400 KRW |
92.1200 KRW |
97.7500 KRW |
93.6000 KRW |
| 2025-02-13 |
86.2567 KRW |
6,361,464.9262 ZRC |
86.0000 KRW |
83.5000 KRW |
88.1100 KRW |
86.9200 KRW |
| 2025-02-12 |
83.7453 KRW |
29,387,129.1785 ZRC |
82.5000 KRW |
79.0000 KRW |
90.0000 KRW |
87.7000 KRW |
| 2025-02-11 |
72.8116 KRW |
40,347,940.8788 ZRC |
59.1600 KRW |
57.3100 KRW |
80.0000 KRW |
73.3200 KRW |
| 2025-02-10 |
60.6218 KRW |
1,766,167.1691 ZRC |
61.0200 KRW |
60.0500 KRW |
61.7000 KRW |
60.9000 KRW |
| 2025-02-09 |
63.3652 KRW |
320,498.7558 ZRC |
63.2700 KRW |
61.8900 KRW |
64.6000 KRW |
63.5700 KRW |
| 2025-02-08 |
64.3545 KRW |
252,792.0130 ZRC |
64.0300 KRW |
63.3800 KRW |
65.1900 KRW |
64.7400 KRW |
| 2025-02-07 |
65.4745 KRW |
3,271,080.1197 ZRC |
69.7600 KRW |
63.0000 KRW |
69.7600 KRW |
64.1600 KRW |
| 2025-02-06 |
70.8102 KRW |
524,442.5263 ZRC |
71.7800 KRW |
69.7400 KRW |
72.0900 KRW |
70.0000 KRW |
| 2025-02-05 |
76.4269 KRW |
389,562.8821 ZRC |
77.5400 KRW |
75.0100 KRW |
77.5700 KRW |
75.7000 KRW |
| 2025-02-04 |
78.1939 KRW |
2,575,859.3243 ZRC |
80.2000 KRW |
75.2300 KRW |
80.8700 KRW |
76.2000 KRW |
| 2025-02-03 |
72.7949 KRW |
3,436,617.4793 ZRC |
67.5900 KRW |
66.9700 KRW |
78.7100 KRW |
76.6200 KRW |
| 2025-02-02 |
82.2904 KRW |
2,979,325.3827 ZRC |
89.5700 KRW |
77.1100 KRW |
89.5700 KRW |
77.1800 KRW |
| 2025-02-01 |
97.0175 KRW |
1,870,963.6507 ZRC |
96.2100 KRW |
94.4600 KRW |
98.0600 KRW |
94.4600 KRW |
| 2025-01-31 |
100.8889 KRW |
758,569.9733 ZRC |
101.0000 KRW |
98.3600 KRW |
103.0000 KRW |
99.4000 KRW |
| 2025-01-30 |
96.4672 KRW |
613,121.3159 ZRC |
97.3200 KRW |
94.0100 KRW |
98.3000 KRW |
94.3700 KRW |
| 2025-01-29 |
94.9849 KRW |
649,675.6235 ZRC |
93.4900 KRW |
93.4900 KRW |
96.6000 KRW |
96.0200 KRW |
| 2025-01-28 |
94.4946 KRW |
2,801,264.7216 ZRC |
95.2100 KRW |
93.0900 KRW |
96.0700 KRW |
93.2100 KRW |
| 2025-01-27 |
104.3342 KRW |
39,070,128.8500 ZRC |
91.1600 KRW |
91.0300 KRW |
130.0000 KRW |
92.9900 KRW |
| 2025-01-26 |
106.2543 KRW |
18,208,995.6685 ZRC |
97.8600 KRW |
97.4800 KRW |
127.0000 KRW |
98.5100 KRW |