Identifier on Bithumb: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
152.2638 KRW |
68,942.1119 ZRX |
155.0000 KRW |
149.0000 KRW |
155.0000 KRW |
149.0000 KRW |
| 2026-02-26 |
154.7067 KRW |
55,826.8027 ZRX |
156.0000 KRW |
153.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2026-02-25 |
165.0771 KRW |
129,285.6259 ZRX |
161.0000 KRW |
161.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2026-02-24 |
151.1346 KRW |
54,966.3741 ZRX |
151.0000 KRW |
149.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2026-02-23 |
149.5222 KRW |
48,936.3298 ZRX |
152.0000 KRW |
148.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2026-02-22 |
156.8580 KRW |
21,496.7519 ZRX |
155.0000 KRW |
155.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2026-02-21 |
163.8938 KRW |
57,189.4914 ZRX |
164.0000 KRW |
163.0000 KRW |
164.0000 KRW |
164.0000 KRW |
| 2026-02-20 |
158.4752 KRW |
116,009.7552 ZRX |
156.0000 KRW |
156.0000 KRW |
160.0000 KRW |
160.0000 KRW |
| 2026-02-19 |
155.1895 KRW |
80,740.6985 ZRX |
154.0000 KRW |
151.0000 KRW |
157.0000 KRW |
157.0000 KRW |
| 2026-02-18 |
162.4596 KRW |
129,864.6292 ZRX |
163.0000 KRW |
158.0000 KRW |
164.0000 KRW |
158.0000 KRW |
| 2026-02-17 |
163.0008 KRW |
46,461.1598 ZRX |
162.0000 KRW |
161.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2026-02-16 |
159.7263 KRW |
69,616.0883 ZRX |
162.0000 KRW |
159.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2026-02-15 |
159.9753 KRW |
90,354.1483 ZRX |
162.0000 KRW |
159.0000 KRW |
163.0000 KRW |
160.0000 KRW |
| 2026-02-14 |
168.8246 KRW |
275,073.9631 ZRX |
168.0000 KRW |
167.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2026-02-13 |
160.7063 KRW |
86,676.2338 ZRX |
160.0000 KRW |
160.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2026-02-12 |
159.5471 KRW |
87,762.2840 ZRX |
158.0000 KRW |
156.0000 KRW |
162.0000 KRW |
157.0000 KRW |
| 2026-02-11 |
148.1739 KRW |
50,896.9036 ZRX |
147.0000 KRW |
147.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2026-02-10 |
154.7213 KRW |
54,856.1591 ZRX |
154.0000 KRW |
152.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2026-02-09 |
156.7742 KRW |
330,813.0816 ZRX |
156.0000 KRW |
153.0000 KRW |
158.0000 KRW |
154.0000 KRW |
| 2026-02-08 |
158.9980 KRW |
93,286.1746 ZRX |
163.0000 KRW |
158.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2026-02-07 |
161.4038 KRW |
340,825.7714 ZRX |
155.0000 KRW |
154.0000 KRW |
167.0000 KRW |
165.0000 KRW |
| 2026-02-06 |
157.8818 KRW |
143,757.8993 ZRX |
155.0000 KRW |
155.0000 KRW |
162.0000 KRW |
156.0000 KRW |
| 2026-02-05 |
147.8285 KRW |
781,245.2545 ZRX |
155.0000 KRW |
140.0000 KRW |
155.0000 KRW |
143.0000 KRW |
| 2026-02-04 |
164.4844 KRW |
297,088.5314 ZRX |
165.0000 KRW |
161.0000 KRW |
168.0000 KRW |
166.0000 KRW |
| 2026-02-03 |
173.6246 KRW |
695,116.0916 ZRX |
168.0000 KRW |
164.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2026-02-02 |
167.6885 KRW |
57,558.3913 ZRX |
167.0000 KRW |
166.0000 KRW |
169.0000 KRW |
166.0000 KRW |
| 2026-02-01 |
160.3682 KRW |
137,624.7631 ZRX |
162.0000 KRW |
158.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2026-01-31 |
157.8013 KRW |
596,306.4808 ZRX |
167.0000 KRW |
149.0000 KRW |
168.0000 KRW |
161.0000 KRW |
| 2026-01-30 |
175.5438 KRW |
38,492.3065 ZRX |
175.0000 KRW |
172.0000 KRW |
178.0000 KRW |
176.0000 KRW |
| 2026-01-29 |
177.0048 KRW |
191,993.2627 ZRX |
179.0000 KRW |
175.0000 KRW |
181.0000 KRW |
178.0000 KRW |
| 2026-01-28 |
185.9522 KRW |
306,585.1586 ZRX |
186.0000 KRW |
184.0000 KRW |
188.0000 KRW |
186.0000 KRW |
| 2026-01-27 |
187.6185 KRW |
552,118.8754 ZRX |
187.0000 KRW |
186.0000 KRW |
193.0000 KRW |
192.0000 KRW |
| 2026-01-26 |
191.6941 KRW |
562,123.2774 ZRX |
189.0000 KRW |
188.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2026-01-25 |
182.9469 KRW |
540,720.8413 ZRX |
186.0000 KRW |
178.0000 KRW |
186.0000 KRW |
179.0000 KRW |
| 2026-01-24 |
191.1028 KRW |
111,080.7908 ZRX |
195.0000 KRW |
190.0000 KRW |
195.0000 KRW |
190.0000 KRW |
| 2026-01-23 |
187.7712 KRW |
217,650.4914 ZRX |
187.0000 KRW |
185.0000 KRW |
191.0000 KRW |
187.0000 KRW |
| 2026-01-22 |
187.1428 KRW |
105,930.6401 ZRX |
189.0000 KRW |
184.0000 KRW |
191.0000 KRW |
186.0000 KRW |
| 2026-01-21 |
191.3682 KRW |
162,806.1067 ZRX |
193.0000 KRW |
188.0000 KRW |
195.0000 KRW |
193.0000 KRW |
| 2026-01-20 |
191.5409 KRW |
134,482.1120 ZRX |
196.0000 KRW |
188.0000 KRW |
196.0000 KRW |
190.0000 KRW |
| 2026-01-19 |
198.1634 KRW |
47,238.6586 ZRX |
198.0000 KRW |
197.0000 KRW |
200.0000 KRW |
198.0000 KRW |
| 2026-01-18 |
214.9300 KRW |
131,006.8578 ZRX |
214.0000 KRW |
213.0000 KRW |
217.0000 KRW |
216.0000 KRW |
| 2026-01-17 |
224.1807 KRW |
496,960.4095 ZRX |
227.0000 KRW |
221.0000 KRW |
228.0000 KRW |
222.0000 KRW |
| 2026-01-16 |
226.0295 KRW |
8,618,787.5200 ZRX |
216.0000 KRW |
211.0000 KRW |
274.0000 KRW |
222.0000 KRW |
| 2026-01-15 |
215.5395 KRW |
475,377.6906 ZRX |
215.0000 KRW |
211.0000 KRW |
219.0000 KRW |
216.0000 KRW |
| 2026-01-14 |
211.1976 KRW |
405,414.4495 ZRX |
213.0000 KRW |
209.0000 KRW |
214.0000 KRW |
211.0000 KRW |
| 2026-01-13 |
209.5329 KRW |
131,010.8376 ZRX |
210.0000 KRW |
208.0000 KRW |
212.0000 KRW |
208.0000 KRW |
| 2026-01-12 |
203.0362 KRW |
276,701.5398 ZRX |
199.0000 KRW |
199.0000 KRW |
207.0000 KRW |
200.0000 KRW |
| 2026-01-11 |
201.4452 KRW |
265,534.9869 ZRX |
204.0000 KRW |
199.0000 KRW |
205.0000 KRW |
199.0000 KRW |
| 2026-01-10 |
210.1470 KRW |
133,686.0340 ZRX |
211.0000 KRW |
208.0000 KRW |
212.0000 KRW |
212.0000 KRW |
| 2026-01-09 |
210.0239 KRW |
276,175.4532 ZRX |
207.0000 KRW |
206.0000 KRW |
212.0000 KRW |
210.0000 KRW |