Identifier on Bithumb: KRW-ZRC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
37.0146 KRW |
1,169,081.0356 ZRC |
36.0000 KRW |
35.8700 KRW |
39.1700 KRW |
38.7300 KRW |
| 2025-04-08 |
37.8684 KRW |
67,880.0768 ZRC |
39.0700 KRW |
36.8000 KRW |
39.4800 KRW |
37.2800 KRW |
| 2025-04-07 |
37.5354 KRW |
243,881.2407 ZRC |
38.0300 KRW |
36.9700 KRW |
38.1300 KRW |
37.5100 KRW |
| 2025-04-06 |
39.1442 KRW |
1,181,098.8673 ZRC |
43.3900 KRW |
36.8900 KRW |
43.6300 KRW |
37.0700 KRW |
| 2025-04-05 |
45.5640 KRW |
81,849.5206 ZRC |
45.0800 KRW |
45.0200 KRW |
45.7700 KRW |
45.4700 KRW |
| 2025-04-04 |
44.0048 KRW |
1,129,214.7543 ZRC |
44.6400 KRW |
42.6000 KRW |
48.5000 KRW |
44.5200 KRW |
| 2025-04-03 |
49.0048 KRW |
455,164.4860 ZRC |
47.7900 KRW |
47.7900 KRW |
51.1200 KRW |
49.9100 KRW |
| 2025-04-02 |
57.7276 KRW |
145,016.5797 ZRC |
58.1200 KRW |
55.2400 KRW |
59.2300 KRW |
55.2400 KRW |
| 2025-04-01 |
60.2595 KRW |
266,583.4024 ZRC |
59.8100 KRW |
59.6700 KRW |
60.7900 KRW |
60.5800 KRW |
| 2025-03-31 |
57.2103 KRW |
414,692.0366 ZRC |
58.0200 KRW |
56.5900 KRW |
58.1900 KRW |
57.0500 KRW |
| 2025-03-30 |
56.3622 KRW |
370,149.9450 ZRC |
57.2600 KRW |
56.1900 KRW |
57.8800 KRW |
56.6100 KRW |
| 2025-03-29 |
55.8642 KRW |
486,758.4742 ZRC |
55.8400 KRW |
55.3800 KRW |
56.4400 KRW |
56.0300 KRW |
| 2025-03-28 |
57.5170 KRW |
64,394.0241 ZRC |
57.8600 KRW |
57.2700 KRW |
58.0000 KRW |
57.8900 KRW |
| 2025-03-27 |
62.6712 KRW |
130,952.7246 ZRC |
63.1900 KRW |
62.4400 KRW |
63.2800 KRW |
62.4400 KRW |
| 2025-03-26 |
62.7348 KRW |
249,961.6818 ZRC |
62.5100 KRW |
62.3300 KRW |
63.3000 KRW |
62.9300 KRW |
| 2025-03-25 |
64.8063 KRW |
1,195,922.3195 ZRC |
65.0900 KRW |
64.1000 KRW |
65.9000 KRW |
64.4900 KRW |
| 2025-03-24 |
62.2409 KRW |
3,751,564.2112 ZRC |
61.9600 KRW |
61.3300 KRW |
62.4700 KRW |
61.6900 KRW |
| 2025-03-23 |
59.0803 KRW |
604,892.8861 ZRC |
59.4300 KRW |
58.4900 KRW |
60.1400 KRW |
59.3800 KRW |
| 2025-03-22 |
59.7130 KRW |
4,613.5353 ZRC |
59.4300 KRW |
59.4300 KRW |
60.1400 KRW |
59.5600 KRW |
| 2025-03-21 |
56.9364 KRW |
62,736.3429 ZRC |
56.8800 KRW |
56.7800 KRW |
58.0000 KRW |
57.6400 KRW |
| 2025-03-20 |
59.2353 KRW |
431,651.7721 ZRC |
59.0900 KRW |
58.3500 KRW |
59.4600 KRW |
58.9100 KRW |
| 2025-03-19 |
60.9930 KRW |
195,885.6079 ZRC |
60.3100 KRW |
60.2700 KRW |
61.9100 KRW |
60.6900 KRW |
| 2025-03-18 |
56.5575 KRW |
274,923.3193 ZRC |
56.6300 KRW |
56.1600 KRW |
57.7900 KRW |
57.5300 KRW |
| 2025-03-17 |
57.5864 KRW |
298,903.3434 ZRC |
56.5000 KRW |
56.4000 KRW |
58.0000 KRW |
57.5300 KRW |
| 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 |