Identifier on Bithumb: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
191.1523 KRW |
176,776.8550 ZRX |
193.0000 KRW |
189.0000 KRW |
196.0000 KRW |
194.0000 KRW |
| 2025-12-15 |
191.3898 KRW |
103,289.2281 ZRX |
193.0000 KRW |
189.0000 KRW |
196.0000 KRW |
192.0000 KRW |
| 2025-12-14 |
201.6543 KRW |
22,356.5989 ZRX |
202.0000 KRW |
201.0000 KRW |
202.0000 KRW |
202.0000 KRW |
| 2025-12-13 |
208.8409 KRW |
2,230.6253 ZRX |
209.0000 KRW |
208.0000 KRW |
211.0000 KRW |
208.0000 KRW |
| 2025-12-12 |
205.6022 KRW |
16,991.6199 ZRX |
209.0000 KRW |
203.0000 KRW |
210.0000 KRW |
207.0000 KRW |
| 2025-12-11 |
209.1888 KRW |
17,270.8143 ZRX |
207.0000 KRW |
207.0000 KRW |
212.0000 KRW |
213.0000 KRW |
| 2025-12-10 |
215.5679 KRW |
29,054.7609 ZRX |
213.0000 KRW |
212.0000 KRW |
219.0000 KRW |
214.0000 KRW |
| 2025-12-09 |
217.7675 KRW |
38,339.5758 ZRX |
211.0000 KRW |
211.0000 KRW |
222.0000 KRW |
218.0000 KRW |
| 2025-12-08 |
210.3563 KRW |
11,804.6450 ZRX |
210.0000 KRW |
210.0000 KRW |
212.0000 KRW |
210.0000 KRW |
| 2025-12-07 |
212.9079 KRW |
29,771.9164 ZRX |
209.0000 KRW |
209.0000 KRW |
216.0000 KRW |
212.0000 KRW |
| 2025-12-06 |
215.0000 KRW |
2,486.3815 ZRX |
215.0000 KRW |
215.0000 KRW |
215.0000 KRW |
215.0000 KRW |
| 2025-12-05 |
214.3728 KRW |
38,287.9806 ZRX |
219.0000 KRW |
210.0000 KRW |
220.0000 KRW |
214.0000 KRW |
| 2025-12-04 |
224.3043 KRW |
33,714.2938 ZRX |
225.0000 KRW |
219.0000 KRW |
227.0000 KRW |
221.0000 KRW |
| 2025-12-03 |
225.8611 KRW |
33,737.6119 ZRX |
227.0000 KRW |
225.0000 KRW |
228.0000 KRW |
228.0000 KRW |
| 2025-12-02 |
230.1965 KRW |
154,756.1261 ZRX |
227.0000 KRW |
225.0000 KRW |
234.0000 KRW |
228.0000 KRW |
| 2025-12-01 |
215.8067 KRW |
24,034.5466 ZRX |
220.0000 KRW |
214.0000 KRW |
220.0000 KRW |
216.0000 KRW |
| 2025-11-30 |
234.2538 KRW |
35,410.9579 ZRX |
234.0000 KRW |
233.0000 KRW |
235.0000 KRW |
235.0000 KRW |
| 2025-11-29 |
237.9895 KRW |
123,256.1598 ZRX |
242.0000 KRW |
236.0000 KRW |
243.0000 KRW |
237.0000 KRW |
| 2025-11-28 |
245.2222 KRW |
46,567.1739 ZRX |
249.0000 KRW |
240.0000 KRW |
250.0000 KRW |
240.0000 KRW |
| 2025-11-27 |
245.2516 KRW |
149,338.9496 ZRX |
243.0000 KRW |
243.0000 KRW |
251.0000 KRW |
249.0000 KRW |
| 2025-11-26 |
233.6878 KRW |
41,190.6796 ZRX |
230.0000 KRW |
229.0000 KRW |
237.0000 KRW |
237.0000 KRW |
| 2025-11-25 |
238.7066 KRW |
29,023.4048 ZRX |
236.0000 KRW |
236.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2025-11-24 |
239.2643 KRW |
69,011.4157 ZRX |
232.0000 KRW |
232.0000 KRW |
242.0000 KRW |
240.0000 KRW |
| 2025-11-23 |
235.6806 KRW |
12,495.9858 ZRX |
235.0000 KRW |
235.0000 KRW |
238.0000 KRW |
238.0000 KRW |
| 2025-11-22 |
231.4952 KRW |
8,252.9586 ZRX |
233.0000 KRW |
230.0000 KRW |
233.0000 KRW |
232.0000 KRW |
| 2025-11-21 |
238.3099 KRW |
35,253.4230 ZRX |
233.0000 KRW |
231.0000 KRW |
241.0000 KRW |
233.0000 KRW |
| 2025-11-20 |
254.3337 KRW |
80,827.3671 ZRX |
265.0000 KRW |
245.0000 KRW |
267.0000 KRW |
249.0000 KRW |
| 2025-11-19 |
256.3759 KRW |
89,886.4899 ZRX |
264.0000 KRW |
250.0000 KRW |
265.0000 KRW |
257.0000 KRW |
| 2025-11-18 |
264.5699 KRW |
23,625.6611 ZRX |
259.0000 KRW |
259.0000 KRW |
267.0000 KRW |
265.0000 KRW |
| 2025-11-17 |
261.9387 KRW |
59,885.7793 ZRX |
266.0000 KRW |
259.0000 KRW |
269.0000 KRW |
261.0000 KRW |
| 2025-11-16 |
265.0989 KRW |
114,917.8078 ZRX |
271.0000 KRW |
260.0000 KRW |
271.0000 KRW |
265.0000 KRW |
| 2025-11-15 |
275.9957 KRW |
13,009.4238 ZRX |
278.0000 KRW |
274.0000 KRW |
279.0000 KRW |
277.0000 KRW |
| 2025-11-14 |
279.7087 KRW |
57,473.3364 ZRX |
274.0000 KRW |
274.0000 KRW |
284.0000 KRW |
279.0000 KRW |
| 2025-11-13 |
291.5929 KRW |
229,725.7710 ZRX |
307.0000 KRW |
283.0000 KRW |
307.0000 KRW |
291.0000 KRW |
| 2025-11-12 |
312.6272 KRW |
118,574.8099 ZRX |
319.0000 KRW |
307.0000 KRW |
322.0000 KRW |
316.0000 KRW |
| 2025-11-11 |
308.5652 KRW |
76,310.0225 ZRX |
309.0000 KRW |
301.0000 KRW |
315.0000 KRW |
302.0000 KRW |
| 2025-11-10 |
312.1864 KRW |
57,543.9632 ZRX |
313.0000 KRW |
309.0000 KRW |
319.0000 KRW |
313.0000 KRW |
| 2025-11-09 |
314.2621 KRW |
85,129.0579 ZRX |
315.0000 KRW |
311.0000 KRW |
317.0000 KRW |
314.0000 KRW |
| 2025-11-08 |
320.1044 KRW |
347,204.7579 ZRX |
309.0000 KRW |
302.0000 KRW |
332.0000 KRW |
324.0000 KRW |
| 2025-11-07 |
325.1225 KRW |
163,077.9872 ZRX |
311.0000 KRW |
309.0000 KRW |
336.0000 KRW |
331.0000 KRW |
| 2025-11-06 |
304.4112 KRW |
155,440.5604 ZRX |
303.0000 KRW |
297.0000 KRW |
310.0000 KRW |
304.0000 KRW |
| 2025-11-05 |
279.5943 KRW |
87,032.6010 ZRX |
282.0000 KRW |
277.0000 KRW |
285.0000 KRW |
283.0000 KRW |
| 2025-11-04 |
282.6835 KRW |
1,105,741.4984 ZRX |
267.0000 KRW |
265.0000 KRW |
294.0000 KRW |
293.0000 KRW |
| 2025-11-03 |
266.9584 KRW |
184,734.5994 ZRX |
276.0000 KRW |
261.0000 KRW |
276.0000 KRW |
266.0000 KRW |
| 2025-11-02 |
288.9837 KRW |
35,285.4886 ZRX |
285.0000 KRW |
285.0000 KRW |
291.0000 KRW |
288.0000 KRW |
| 2025-11-01 |
287.7573 KRW |
76,013.3541 ZRX |
286.0000 KRW |
284.0000 KRW |
290.0000 KRW |
289.0000 KRW |
| 2025-10-31 |
275.3922 KRW |
17,897.7628 ZRX |
279.0000 KRW |
271.0000 KRW |
279.0000 KRW |
275.0000 KRW |
| 2025-10-30 |
270.3807 KRW |
86,744.1462 ZRX |
272.0000 KRW |
266.0000 KRW |
273.0000 KRW |
273.0000 KRW |
| 2025-10-29 |
285.8453 KRW |
81,630.1705 ZRX |
284.0000 KRW |
282.0000 KRW |
291.0000 KRW |
291.0000 KRW |
| 2025-10-28 |
280.3140 KRW |
37,921.5964 ZRX |
288.0000 KRW |
277.0000 KRW |
288.0000 KRW |
279.0000 KRW |