Identifier on Bithumb: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
318.5385 KRW |
43,602.4731 ZRX |
316.0000 KRW |
315.0000 KRW |
321.0000 KRW |
321.0000 KRW |
| 2025-06-13 |
318.3292 KRW |
38,394.5441 ZRX |
316.0000 KRW |
315.0000 KRW |
321.0000 KRW |
320.0000 KRW |
| 2025-06-12 |
333.8893 KRW |
40,593.3335 ZRX |
334.0000 KRW |
331.0000 KRW |
335.0000 KRW |
334.0000 KRW |
| 2025-06-11 |
349.2090 KRW |
69,185.4915 ZRX |
355.0000 KRW |
341.0000 KRW |
356.0000 KRW |
342.0000 KRW |
| 2025-06-10 |
342.0352 KRW |
94,160.2156 ZRX |
334.0000 KRW |
334.0000 KRW |
348.0000 KRW |
345.0000 KRW |
| 2025-06-09 |
338.2407 KRW |
14,396.4165 ZRX |
334.0000 KRW |
334.0000 KRW |
345.0000 KRW |
345.0000 KRW |
| 2025-06-08 |
333.7653 KRW |
5,634.4355 ZRX |
331.0000 KRW |
331.0000 KRW |
335.0000 KRW |
332.0000 KRW |
| 2025-06-07 |
331.4773 KRW |
39,098.7740 ZRX |
331.0000 KRW |
329.0000 KRW |
333.0000 KRW |
332.0000 KRW |
| 2025-06-06 |
326.8694 KRW |
43,884.8699 ZRX |
331.0000 KRW |
321.0000 KRW |
331.0000 KRW |
321.0000 KRW |
| 2025-06-05 |
316.5901 KRW |
127,448.8582 ZRX |
331.0000 KRW |
312.0000 KRW |
333.0000 KRW |
316.0000 KRW |
| 2025-06-04 |
335.2464 KRW |
8,872.5718 ZRX |
337.0000 KRW |
330.0000 KRW |
340.0000 KRW |
332.0000 KRW |
| 2025-06-03 |
343.9370 KRW |
32,547.7247 ZRX |
349.0000 KRW |
343.0000 KRW |
351.0000 KRW |
343.0000 KRW |
| 2025-06-02 |
337.0444 KRW |
37,285.3498 ZRX |
338.0000 KRW |
334.0000 KRW |
342.0000 KRW |
341.0000 KRW |
| 2025-06-01 |
333.5887 KRW |
17,838.0789 ZRX |
333.0000 KRW |
330.0000 KRW |
337.0000 KRW |
336.0000 KRW |
| 2025-05-31 |
331.6852 KRW |
15,183.7663 ZRX |
332.0000 KRW |
329.0000 KRW |
336.0000 KRW |
336.0000 KRW |
| 2025-05-30 |
332.3230 KRW |
82,852.9284 ZRX |
340.0000 KRW |
325.0000 KRW |
342.0000 KRW |
326.0000 KRW |
| 2025-05-29 |
352.7060 KRW |
87,079.0874 ZRX |
357.0000 KRW |
349.0000 KRW |
357.0000 KRW |
351.0000 KRW |
| 2025-05-28 |
353.3308 KRW |
14,471.4650 ZRX |
355.0000 KRW |
352.0000 KRW |
357.0000 KRW |
356.0000 KRW |
| 2025-05-27 |
369.2431 KRW |
13,441.9964 ZRX |
368.0000 KRW |
368.0000 KRW |
372.0000 KRW |
369.0000 KRW |
| 2025-05-26 |
362.0521 KRW |
52,982.5824 ZRX |
361.0000 KRW |
359.0000 KRW |
366.0000 KRW |
362.0000 KRW |
| 2025-05-25 |
351.3055 KRW |
34,186.3104 ZRX |
352.0000 KRW |
350.0000 KRW |
355.0000 KRW |
354.0000 KRW |
| 2025-05-24 |
366.0276 KRW |
42,054.0442 ZRX |
368.0000 KRW |
363.0000 KRW |
369.0000 KRW |
365.0000 KRW |
| 2025-05-23 |
382.1900 KRW |
32,273.8066 ZRX |
390.0000 KRW |
374.0000 KRW |
390.0000 KRW |
376.0000 KRW |
| 2025-05-22 |
402.9555 KRW |
112,372.4657 ZRX |
404.0000 KRW |
400.0000 KRW |
406.0000 KRW |
404.0000 KRW |
| 2025-05-21 |
386.9663 KRW |
94,398.4006 ZRX |
388.0000 KRW |
380.0000 KRW |
395.0000 KRW |
390.0000 KRW |
| 2025-05-20 |
384.1926 KRW |
15,807.5762 ZRX |
383.0000 KRW |
382.0000 KRW |
386.0000 KRW |
385.0000 KRW |
| 2025-05-19 |
383.1917 KRW |
64,876.8812 ZRX |
379.0000 KRW |
378.0000 KRW |
386.0000 KRW |
381.0000 KRW |
| 2025-05-18 |
390.5041 KRW |
275,415.9431 ZRX |
392.0000 KRW |
374.0000 KRW |
400.0000 KRW |
389.0000 KRW |
| 2025-05-17 |
378.0351 KRW |
44,883.1470 ZRX |
380.0000 KRW |
373.0000 KRW |
381.0000 KRW |
377.0000 KRW |
| 2025-05-16 |
391.9125 KRW |
77,476.7938 ZRX |
398.0000 KRW |
385.0000 KRW |
400.0000 KRW |
390.0000 KRW |
| 2025-05-15 |
399.5838 KRW |
183,039.2837 ZRX |
390.0000 KRW |
389.0000 KRW |
408.0000 KRW |
398.0000 KRW |
| 2025-05-14 |
419.6394 KRW |
57,804.9238 ZRX |
418.0000 KRW |
416.0000 KRW |
421.0000 KRW |
416.0000 KRW |
| 2025-05-13 |
427.4635 KRW |
79,008.5059 ZRX |
416.0000 KRW |
416.0000 KRW |
432.0000 KRW |
431.0000 KRW |
| 2025-05-12 |
416.0236 KRW |
217,077.5615 ZRX |
421.0000 KRW |
401.0000 KRW |
426.0000 KRW |
425.0000 KRW |
| 2025-05-11 |
418.8628 KRW |
12,810.8049 ZRX |
419.0000 KRW |
414.0000 KRW |
424.0000 KRW |
421.0000 KRW |
| 2025-05-10 |
421.8761 KRW |
135,503.0622 ZRX |
416.0000 KRW |
412.0000 KRW |
432.0000 KRW |
432.0000 KRW |
| 2025-05-09 |
410.5204 KRW |
26,104.0885 ZRX |
410.0000 KRW |
410.0000 KRW |
412.0000 KRW |
410.0000 KRW |
| 2025-05-08 |
383.5298 KRW |
207,965.3194 ZRX |
373.0000 KRW |
373.0000 KRW |
395.0000 KRW |
390.0000 KRW |
| 2025-05-07 |
352.0409 KRW |
30,791.8079 ZRX |
354.0000 KRW |
348.0000 KRW |
358.0000 KRW |
356.0000 KRW |
| 2025-05-06 |
345.8544 KRW |
17,210.1862 ZRX |
349.0000 KRW |
337.0000 KRW |
351.0000 KRW |
347.0000 KRW |
| 2025-05-05 |
364.4570 KRW |
300,988.0218 ZRX |
356.0000 KRW |
356.0000 KRW |
371.0000 KRW |
366.0000 KRW |
| 2025-05-04 |
363.5253 KRW |
47,810.4338 ZRX |
367.0000 KRW |
360.0000 KRW |
367.0000 KRW |
360.0000 KRW |
| 2025-05-03 |
378.4320 KRW |
79,213.2352 ZRX |
385.0000 KRW |
371.0000 KRW |
388.0000 KRW |
376.0000 KRW |
| 2025-05-02 |
397.7189 KRW |
113,492.6885 ZRX |
398.0000 KRW |
394.0000 KRW |
398.0000 KRW |
397.0000 KRW |
| 2025-05-01 |
401.1407 KRW |
62,558.3770 ZRX |
405.0000 KRW |
398.0000 KRW |
406.0000 KRW |
401.0000 KRW |
| 2025-04-30 |
394.4423 KRW |
125,992.8002 ZRX |
391.0000 KRW |
388.0000 KRW |
401.0000 KRW |
401.0000 KRW |
| 2025-04-29 |
399.2611 KRW |
36,085.7758 ZRX |
401.0000 KRW |
392.0000 KRW |
401.0000 KRW |
395.0000 KRW |
| 2025-04-28 |
392.7642 KRW |
45,080.5102 ZRX |
389.0000 KRW |
384.0000 KRW |
397.0000 KRW |
396.0000 KRW |
| 2025-04-27 |
389.1359 KRW |
86,703.0891 ZRX |
390.0000 KRW |
386.0000 KRW |
392.0000 KRW |
388.0000 KRW |
| 2025-04-26 |
407.9472 KRW |
11,187.1118 ZRX |
402.0000 KRW |
402.0000 KRW |
410.0000 KRW |
409.0000 KRW |