Identifier on Bithumb: KRW-ZRO
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-16 |
3,992.4167 KRW |
60,837.6952 ZRO |
4,090.0000 KRW |
3,830.0000 KRW |
4,124.0000 KRW |
3,860.0000 KRW |
2025-05-15 |
4,130.4267 KRW |
147,519.2837 ZRO |
4,055.0000 KRW |
3,994.0000 KRW |
4,306.0000 KRW |
4,068.0000 KRW |
2025-05-14 |
4,440.5636 KRW |
71,301.8099 ZRO |
4,496.0000 KRW |
4,383.0000 KRW |
4,520.0000 KRW |
4,404.0000 KRW |
2025-05-13 |
4,493.2584 KRW |
161,794.9685 ZRO |
4,182.0000 KRW |
4,181.0000 KRW |
4,653.0000 KRW |
4,561.0000 KRW |
2025-05-12 |
4,095.6205 KRW |
136,897.9436 ZRO |
4,159.0000 KRW |
3,944.0000 KRW |
4,236.0000 KRW |
4,229.0000 KRW |
2025-05-11 |
4,184.5919 KRW |
98,347.1142 ZRO |
4,158.0000 KRW |
4,110.0000 KRW |
4,271.0000 KRW |
4,211.0000 KRW |
2025-05-10 |
4,156.3076 KRW |
102,730.1854 ZRO |
4,100.0000 KRW |
4,057.0000 KRW |
4,230.0000 KRW |
4,204.0000 KRW |
2025-05-09 |
4,094.1649 KRW |
59,075.4604 ZRO |
4,124.0000 KRW |
4,018.0000 KRW |
4,171.0000 KRW |
4,147.0000 KRW |
2025-05-08 |
3,719.4428 KRW |
136,509.9878 ZRO |
3,604.0000 KRW |
3,595.0000 KRW |
3,839.0000 KRW |
3,762.0000 KRW |
2025-05-07 |
3,414.7123 KRW |
116,628.5873 ZRO |
3,413.0000 KRW |
3,367.0000 KRW |
3,497.0000 KRW |
3,497.0000 KRW |
2025-05-06 |
3,410.2881 KRW |
30,136.3576 ZRO |
3,416.0000 KRW |
3,313.0000 KRW |
3,468.0000 KRW |
3,450.0000 KRW |
2025-05-05 |
3,494.6665 KRW |
8,400.7305 ZRO |
3,531.0000 KRW |
3,464.0000 KRW |
3,558.0000 KRW |
3,555.0000 KRW |
2025-05-04 |
3,521.0653 KRW |
7,743.8436 ZRO |
3,555.0000 KRW |
3,487.0000 KRW |
3,555.0000 KRW |
3,545.0000 KRW |
2025-05-03 |
3,658.8350 KRW |
17,963.5273 ZRO |
3,731.0000 KRW |
3,588.0000 KRW |
3,746.0000 KRW |
3,595.0000 KRW |
2025-05-02 |
3,870.1703 KRW |
16,555.0529 ZRO |
3,898.0000 KRW |
3,840.0000 KRW |
3,926.0000 KRW |
3,850.0000 KRW |
2025-05-01 |
4,016.4132 KRW |
56,172.2011 ZRO |
4,057.0000 KRW |
3,973.0000 KRW |
4,080.0000 KRW |
3,999.0000 KRW |
2025-04-30 |
3,979.5238 KRW |
34,282.7305 ZRO |
3,956.0000 KRW |
3,906.0000 KRW |
4,059.0000 KRW |
4,002.0000 KRW |
2025-04-29 |
4,226.2019 KRW |
39,417.9438 ZRO |
4,262.0000 KRW |
4,145.0000 KRW |
4,327.0000 KRW |
4,215.0000 KRW |
2025-04-28 |
4,261.0093 KRW |
87,013.6397 ZRO |
4,189.0000 KRW |
4,058.0000 KRW |
4,370.0000 KRW |
4,295.0000 KRW |
2025-04-27 |
4,080.6784 KRW |
6,155.6802 ZRO |
4,092.0000 KRW |
4,026.0000 KRW |
4,179.0000 KRW |
4,137.0000 KRW |
2025-04-26 |
4,255.5962 KRW |
13,440.1903 ZRO |
4,221.0000 KRW |
4,205.0000 KRW |
4,295.0000 KRW |
4,295.0000 KRW |
2025-04-25 |
4,144.3714 KRW |
38,306.6583 ZRO |
4,149.0000 KRW |
4,060.0000 KRW |
4,223.0000 KRW |
4,132.0000 KRW |
2025-04-24 |
3,963.1092 KRW |
44,714.2220 ZRO |
3,917.0000 KRW |
3,894.0000 KRW |
4,043.0000 KRW |
3,993.0000 KRW |
2025-04-23 |
3,880.9492 KRW |
71,332.5183 ZRO |
3,883.0000 KRW |
3,774.0000 KRW |
3,965.0000 KRW |
3,959.0000 KRW |
2025-04-22 |
3,785.5753 KRW |
67,271.1199 ZRO |
3,732.0000 KRW |
3,690.0000 KRW |
3,904.0000 KRW |
3,858.0000 KRW |
2025-04-21 |
3,622.6832 KRW |
31,859.2889 ZRO |
3,692.0000 KRW |
3,570.0000 KRW |
3,697.0000 KRW |
3,602.0000 KRW |
2025-04-20 |
3,641.2687 KRW |
15,531.2561 ZRO |
3,581.0000 KRW |
3,550.0000 KRW |
3,732.0000 KRW |
3,704.0000 KRW |
2025-04-19 |
3,555.0224 KRW |
29,123.7847 ZRO |
3,514.0000 KRW |
3,511.0000 KRW |
3,632.0000 KRW |
3,593.0000 KRW |
2025-04-18 |
3,508.3780 KRW |
26,872.1581 ZRO |
3,511.0000 KRW |
3,482.0000 KRW |
3,545.0000 KRW |
3,492.0000 KRW |
2025-04-17 |
3,591.3918 KRW |
306,869.7405 ZRO |
3,313.0000 KRW |
3,313.0000 KRW |
3,703.0000 KRW |
3,555.0000 KRW |
2025-04-16 |
3,431.0342 KRW |
37,795.5165 ZRO |
3,471.0000 KRW |
3,354.0000 KRW |
3,533.0000 KRW |
3,485.0000 KRW |
2025-04-15 |
3,630.3102 KRW |
42,824.6472 ZRO |
3,724.0000 KRW |
3,535.0000 KRW |
3,782.0000 KRW |
3,553.0000 KRW |
2025-04-14 |
3,658.5895 KRW |
38,166.4723 ZRO |
3,737.0000 KRW |
3,600.0000 KRW |
3,737.0000 KRW |
3,631.0000 KRW |
2025-04-13 |
3,555.7406 KRW |
52,062.0815 ZRO |
3,585.0000 KRW |
3,447.0000 KRW |
3,715.0000 KRW |
3,450.0000 KRW |
2025-04-12 |
3,864.8777 KRW |
45,271.1168 ZRO |
3,852.0000 KRW |
3,814.0000 KRW |
3,998.0000 KRW |
3,828.0000 KRW |
2025-04-11 |
3,720.0829 KRW |
37,097.9248 ZRO |
3,664.0000 KRW |
3,643.0000 KRW |
3,798.0000 KRW |
3,705.0000 KRW |
2025-04-10 |
3,729.1198 KRW |
280,846.8200 ZRO |
3,555.0000 KRW |
3,554.0000 KRW |
3,879.0000 KRW |
3,622.0000 KRW |
2025-04-09 |
3,790.1601 KRW |
122,591.3900 ZRO |
3,555.0000 KRW |
3,554.0000 KRW |
3,879.0000 KRW |
3,830.0000 KRW |
2025-04-08 |
3,515.7700 KRW |
66,641.4463 ZRO |
3,589.0000 KRW |
3,426.0000 KRW |
3,611.0000 KRW |
3,426.0000 KRW |
2025-04-07 |
3,867.9665 KRW |
118,004.0269 ZRO |
3,907.0000 KRW |
3,803.0000 KRW |
3,953.0000 KRW |
3,822.0000 KRW |
2025-04-06 |
3,894.2761 KRW |
205,642.0096 ZRO |
4,040.0000 KRW |
3,786.0000 KRW |
4,065.0000 KRW |
3,872.0000 KRW |
2025-04-05 |
4,425.0557 KRW |
68,271.4471 ZRO |
4,436.0000 KRW |
4,374.0000 KRW |
4,496.0000 KRW |
4,461.0000 KRW |
2025-04-04 |
4,481.2319 KRW |
247,966.2305 ZRO |
4,416.0000 KRW |
4,416.0000 KRW |
4,578.0000 KRW |
4,479.0000 KRW |
2025-04-03 |
4,089.2320 KRW |
349,137.1275 ZRO |
3,669.0000 KRW |
3,668.0000 KRW |
4,259.0000 KRW |
4,226.0000 KRW |
2025-04-02 |
4,285.3277 KRW |
515,255.7619 ZRO |
3,964.0000 KRW |
3,964.0000 KRW |
4,482.0000 KRW |
4,107.0000 KRW |
2025-04-01 |
4,187.6655 KRW |
75,429.9730 ZRO |
4,141.0000 KRW |
4,118.0000 KRW |
4,236.0000 KRW |
4,198.0000 KRW |
2025-03-31 |
4,141.2373 KRW |
80,909.3131 ZRO |
4,095.0000 KRW |
4,035.0000 KRW |
4,227.0000 KRW |
4,149.0000 KRW |
2025-03-30 |
4,220.8257 KRW |
98,481.5379 ZRO |
4,177.0000 KRW |
4,120.0000 KRW |
4,388.0000 KRW |
4,363.0000 KRW |
2025-03-29 |
3,900.2888 KRW |
38,344.9769 ZRO |
3,944.0000 KRW |
3,800.0000 KRW |
3,953.0000 KRW |
3,809.0000 KRW |
2025-03-28 |
4,276.3763 KRW |
52,788.9523 ZRO |
4,269.0000 KRW |
4,211.0000 KRW |
4,373.0000 KRW |
4,288.0000 KRW |