Identifier on Bithumb: KRW-ZRC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
56.5943 KRW |
27,888.2256 ZRC |
57.4600 KRW |
56.2600 KRW |
57.4600 KRW |
56.4400 KRW |
| 2025-05-28 |
58.9235 KRW |
124,775.5968 ZRC |
57.9800 KRW |
57.6800 KRW |
59.4500 KRW |
59.0600 KRW |
| 2025-05-27 |
58.8894 KRW |
235,348.6754 ZRC |
58.2300 KRW |
58.2200 KRW |
59.9100 KRW |
59.3300 KRW |
| 2025-05-26 |
60.3214 KRW |
2,964,637.5700 ZRC |
58.9200 KRW |
58.5600 KRW |
61.3800 KRW |
59.4900 KRW |
| 2025-05-25 |
53.0043 KRW |
419,627.7236 ZRC |
53.3800 KRW |
52.1700 KRW |
53.6300 KRW |
53.4700 KRW |
| 2025-05-24 |
58.1249 KRW |
1,143,492.2266 ZRC |
58.2600 KRW |
57.2500 KRW |
59.2000 KRW |
57.6000 KRW |
| 2025-05-23 |
64.3735 KRW |
75,239.8358 ZRC |
65.9800 KRW |
63.7800 KRW |
65.9800 KRW |
63.7800 KRW |
| 2025-05-22 |
67.4378 KRW |
41,072.6472 ZRC |
67.2900 KRW |
66.9400 KRW |
67.7500 KRW |
67.5600 KRW |
| 2025-05-21 |
64.9148 KRW |
90,218.8852 ZRC |
65.3700 KRW |
64.2700 KRW |
66.3000 KRW |
64.5300 KRW |
| 2025-05-20 |
64.0380 KRW |
24,182.0696 ZRC |
64.2300 KRW |
63.1000 KRW |
64.5300 KRW |
64.5300 KRW |
| 2025-05-19 |
64.6544 KRW |
208,575.7427 ZRC |
64.3600 KRW |
63.9800 KRW |
65.7100 KRW |
64.8200 KRW |
| 2025-05-18 |
65.5879 KRW |
85,825.3707 ZRC |
67.6800 KRW |
64.0000 KRW |
68.7400 KRW |
65.1400 KRW |
| 2025-05-17 |
66.0091 KRW |
50,874.2384 ZRC |
66.5900 KRW |
65.3600 KRW |
66.5900 KRW |
66.3000 KRW |
| 2025-05-16 |
68.2239 KRW |
77,722.8359 ZRC |
68.3900 KRW |
67.5900 KRW |
69.0600 KRW |
67.9300 KRW |
| 2025-05-15 |
67.5570 KRW |
555,256.8983 ZRC |
67.0700 KRW |
66.5000 KRW |
68.8000 KRW |
67.4200 KRW |
| 2025-05-14 |
70.0190 KRW |
420,584.7983 ZRC |
70.0000 KRW |
69.6200 KRW |
70.7700 KRW |
70.5000 KRW |
| 2025-05-13 |
69.5800 KRW |
216,022.0786 ZRC |
68.4200 KRW |
68.2000 KRW |
71.9100 KRW |
71.3000 KRW |
| 2025-05-12 |
67.9235 KRW |
314,246.2045 ZRC |
68.4700 KRW |
65.6500 KRW |
68.4700 KRW |
67.9100 KRW |
| 2025-05-11 |
68.1921 KRW |
144,085.9901 ZRC |
68.6500 KRW |
67.1700 KRW |
68.8400 KRW |
68.3200 KRW |
| 2025-05-10 |
69.9740 KRW |
351,840.3507 ZRC |
68.6600 KRW |
68.6200 KRW |
72.3200 KRW |
72.0200 KRW |
| 2025-05-09 |
67.0935 KRW |
29,042.5314 ZRC |
67.1100 KRW |
66.2900 KRW |
67.7400 KRW |
67.0000 KRW |
| 2025-05-08 |
61.5634 KRW |
919,488.5456 ZRC |
59.5000 KRW |
59.4400 KRW |
65.1400 KRW |
64.1800 KRW |
| 2025-05-07 |
55.0811 KRW |
170,431.5555 ZRC |
55.6800 KRW |
54.9900 KRW |
55.8100 KRW |
55.5300 KRW |
| 2025-05-06 |
54.4525 KRW |
398,955.3179 ZRC |
54.5800 KRW |
54.0200 KRW |
55.5000 KRW |
55.5000 KRW |
| 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 |