Identifier on Bithumb: KRW-ZRC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
36.2813 KRW |
4,775,090.2437 ZRC |
36.7100 KRW |
35.8600 KRW |
36.9400 KRW |
36.0900 KRW |
| 2025-08-26 |
36.1646 KRW |
2,978,060.2826 ZRC |
36.5000 KRW |
35.6600 KRW |
36.7300 KRW |
36.7200 KRW |
| 2025-08-25 |
37.6261 KRW |
16,811,391.4734 ZRC |
39.2500 KRW |
36.1800 KRW |
39.2500 KRW |
36.7800 KRW |
| 2025-08-24 |
41.1418 KRW |
12,610,525.7201 ZRC |
42.0000 KRW |
39.8100 KRW |
42.2600 KRW |
40.3500 KRW |
| 2025-08-23 |
39.8677 KRW |
2,824,630.9415 ZRC |
39.9800 KRW |
39.1500 KRW |
40.3500 KRW |
40.3000 KRW |
| 2025-08-22 |
40.0966 KRW |
8,167,673.4508 ZRC |
39.2400 KRW |
39.1300 KRW |
40.9100 KRW |
40.6800 KRW |
| 2025-08-21 |
38.6928 KRW |
1,244,030.6705 ZRC |
39.0700 KRW |
38.3200 KRW |
39.1500 KRW |
38.8800 KRW |
| 2025-08-20 |
40.5359 KRW |
1,077,826.1357 ZRC |
40.0600 KRW |
39.9700 KRW |
40.9400 KRW |
40.4600 KRW |
| 2025-08-19 |
38.9053 KRW |
2,852,682.5972 ZRC |
38.9800 KRW |
38.1300 KRW |
39.4600 KRW |
39.0100 KRW |
| 2025-08-18 |
40.5620 KRW |
1,915,381.4965 ZRC |
40.2000 KRW |
40.0000 KRW |
41.1100 KRW |
40.7900 KRW |
| 2025-08-17 |
41.4097 KRW |
11,503,942.7267 ZRC |
41.6000 KRW |
40.4000 KRW |
41.8800 KRW |
41.4700 KRW |
| 2025-08-16 |
41.3984 KRW |
2,884,314.1387 ZRC |
41.3500 KRW |
41.1100 KRW |
41.9300 KRW |
41.4100 KRW |
| 2025-08-15 |
41.6026 KRW |
23,427,438.2690 ZRC |
41.4100 KRW |
40.4000 KRW |
42.5100 KRW |
42.2100 KRW |
| 2025-08-14 |
43.9099 KRW |
7,629,342.1621 ZRC |
45.3700 KRW |
43.3300 KRW |
45.3700 KRW |
43.5500 KRW |
| 2025-08-13 |
47.6316 KRW |
7,964,053.6162 ZRC |
46.9500 KRW |
46.4700 KRW |
48.6500 KRW |
48.3300 KRW |
| 2025-08-12 |
47.3576 KRW |
6,610,534.1280 ZRC |
46.7300 KRW |
46.6800 KRW |
48.3200 KRW |
47.8200 KRW |
| 2025-08-11 |
48.7044 KRW |
5,178,996.0394 ZRC |
48.8100 KRW |
47.9400 KRW |
49.6100 KRW |
48.2300 KRW |
| 2025-08-10 |
48.7176 KRW |
46,959,920.9877 ZRC |
48.2500 KRW |
47.8900 KRW |
50.3900 KRW |
48.3000 KRW |
| 2025-08-09 |
50.0662 KRW |
19,810,058.0249 ZRC |
50.7600 KRW |
49.5300 KRW |
50.9200 KRW |
50.3500 KRW |
| 2025-08-08 |
48.9305 KRW |
18,473,640.4387 ZRC |
49.6900 KRW |
48.4100 KRW |
49.9000 KRW |
48.8500 KRW |
| 2025-08-07 |
50.3324 KRW |
52,159,239.0763 ZRC |
48.9400 KRW |
48.9100 KRW |
51.6300 KRW |
49.8100 KRW |
| 2025-08-06 |
46.6521 KRW |
15,454,703.1647 ZRC |
47.1700 KRW |
45.8500 KRW |
47.3300 KRW |
45.8800 KRW |
| 2025-08-05 |
48.1747 KRW |
24,773,491.9169 ZRC |
49.7500 KRW |
47.0700 KRW |
49.8000 KRW |
47.6300 KRW |
| 2025-08-04 |
56.0676 KRW |
249,315,856.9799 ZRC |
51.1300 KRW |
49.6000 KRW |
63.1800 KRW |
50.5100 KRW |
| 2025-08-03 |
46.0736 KRW |
14,286,703.8617 ZRC |
46.2300 KRW |
45.4500 KRW |
47.4200 KRW |
46.8600 KRW |
| 2025-08-02 |
44.1323 KRW |
24,781,316.3021 ZRC |
46.0100 KRW |
42.8000 KRW |
46.0500 KRW |
43.0100 KRW |
| 2025-08-01 |
49.1430 KRW |
55,679,791.4255 ZRC |
51.7700 KRW |
46.1500 KRW |
52.8300 KRW |
47.7500 KRW |
| 2025-07-31 |
53.9055 KRW |
87,314,737.8461 ZRC |
53.7400 KRW |
49.5000 KRW |
57.4400 KRW |
51.5600 KRW |
| 2025-07-30 |
49.9810 KRW |
33,940,239.2203 ZRC |
50.3800 KRW |
48.0000 KRW |
51.5700 KRW |
49.6900 KRW |
| 2025-07-29 |
57.7329 KRW |
412,720,623.6234 ZRC |
54.1200 KRW |
50.5000 KRW |
67.8900 KRW |
54.0100 KRW |
| 2025-07-28 |
52.9264 KRW |
347,184,404.7803 ZRC |
46.1000 KRW |
45.8800 KRW |
58.8900 KRW |
55.4800 KRW |
| 2025-07-27 |
46.9497 KRW |
33,413,874.0251 ZRC |
48.4600 KRW |
45.5000 KRW |
48.5500 KRW |
47.0100 KRW |
| 2025-07-26 |
48.7145 KRW |
38,715,695.7166 ZRC |
50.5500 KRW |
47.6200 KRW |
50.5800 KRW |
48.6200 KRW |
| 2025-07-25 |
51.1789 KRW |
310,617,694.4178 ZRC |
51.7600 KRW |
43.8200 KRW |
57.4000 KRW |
57.2900 KRW |
| 2025-07-24 |
53.4366 KRW |
679,955,542.8049 ZRC |
46.0500 KRW |
45.5500 KRW |
63.2300 KRW |
62.8100 KRW |
| 2025-07-23 |
44.2611 KRW |
372,333,089.8980 ZRC |
35.4300 KRW |
35.4300 KRW |
51.5000 KRW |
47.1000 KRW |
| 2025-07-22 |
37.2050 KRW |
13,918,702.7278 ZRC |
36.8000 KRW |
36.0000 KRW |
38.4400 KRW |
37.4800 KRW |
| 2025-07-21 |
38.8889 KRW |
9,026,564.4345 ZRC |
39.6000 KRW |
38.3300 KRW |
39.6000 KRW |
39.0900 KRW |
| 2025-07-20 |
37.7509 KRW |
17,551,480.3659 ZRC |
38.5400 KRW |
37.0200 KRW |
38.8600 KRW |
37.5900 KRW |
| 2025-07-19 |
37.2832 KRW |
13,681,676.0424 ZRC |
37.9600 KRW |
36.2600 KRW |
38.4200 KRW |
37.1100 KRW |
| 2025-07-18 |
35.2506 KRW |
6,288,230.8123 ZRC |
35.7200 KRW |
34.2400 KRW |
36.1800 KRW |
35.0700 KRW |
| 2025-07-17 |
36.4293 KRW |
7,157,731.0135 ZRC |
36.7000 KRW |
35.2700 KRW |
37.3800 KRW |
36.7400 KRW |
| 2025-07-16 |
35.8852 KRW |
11,686,323.2782 ZRC |
37.0000 KRW |
35.0600 KRW |
37.0200 KRW |
35.6000 KRW |
| 2025-07-15 |
35.7392 KRW |
32,539,876.7858 ZRC |
35.9900 KRW |
34.6800 KRW |
37.8200 KRW |
37.6400 KRW |
| 2025-07-14 |
33.6059 KRW |
8,712,880.2009 ZRC |
33.0500 KRW |
32.7600 KRW |
34.6100 KRW |
33.8500 KRW |
| 2025-07-13 |
33.9708 KRW |
13,262,039.3715 ZRC |
33.2900 KRW |
33.0000 KRW |
34.9100 KRW |
33.7900 KRW |
| 2025-07-12 |
31.6055 KRW |
6,777,156.7635 ZRC |
32.1900 KRW |
31.2000 KRW |
32.2400 KRW |
31.8000 KRW |
| 2025-07-11 |
33.4506 KRW |
13,282,907.3884 ZRC |
34.6400 KRW |
32.0400 KRW |
34.6500 KRW |
32.3300 KRW |
| 2025-07-10 |
32.5439 KRW |
5,710,060.8936 ZRC |
32.4000 KRW |
31.7200 KRW |
33.4100 KRW |
33.2900 KRW |
| 2025-07-09 |
32.0288 KRW |
6,714,946.6707 ZRC |
32.0700 KRW |
31.4600 KRW |
32.3700 KRW |
32.1400 KRW |