Identifier on Bithumb: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
210.0239 KRW |
276,175.4532 ZRX |
207.0000 KRW |
206.0000 KRW |
212.0000 KRW |
210.0000 KRW |
| 2026-01-08 |
205.3767 KRW |
40,690.8755 ZRX |
203.0000 KRW |
203.0000 KRW |
207.0000 KRW |
206.0000 KRW |
| 2026-01-07 |
208.5502 KRW |
304,174.1928 ZRX |
209.0000 KRW |
207.0000 KRW |
211.0000 KRW |
209.0000 KRW |
| 2026-01-06 |
214.8202 KRW |
459,947.3935 ZRX |
218.0000 KRW |
209.0000 KRW |
220.0000 KRW |
217.0000 KRW |
| 2026-01-05 |
216.4959 KRW |
380,912.7246 ZRX |
217.0000 KRW |
215.0000 KRW |
218.0000 KRW |
217.0000 KRW |
| 2026-01-04 |
215.9817 KRW |
728,002.9305 ZRX |
216.0000 KRW |
213.0000 KRW |
219.0000 KRW |
213.0000 KRW |
| 2026-01-03 |
215.2675 KRW |
2,056,807.9756 ZRX |
208.0000 KRW |
207.0000 KRW |
222.0000 KRW |
213.0000 KRW |
| 2026-01-02 |
202.7247 KRW |
580,353.0783 ZRX |
203.0000 KRW |
201.0000 KRW |
205.0000 KRW |
204.0000 KRW |
| 2026-01-01 |
200.0564 KRW |
954,866.9641 ZRX |
200.0000 KRW |
196.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2025-12-31 |
208.9641 KRW |
3,135,661.2501 ZRX |
212.0000 KRW |
206.0000 KRW |
212.0000 KRW |
206.0000 KRW |
| 2025-12-30 |
242.5704 KRW |
5,230,787.7034 ZRX |
246.0000 KRW |
234.0000 KRW |
251.0000 KRW |
246.0000 KRW |
| 2025-12-29 |
213.4789 KRW |
29,891,032.0540 ZRX |
188.0000 KRW |
188.0000 KRW |
393.0000 KRW |
200.0000 KRW |
| 2025-12-28 |
180.2428 KRW |
103,029.3286 ZRX |
182.0000 KRW |
178.0000 KRW |
183.0000 KRW |
179.0000 KRW |
| 2025-12-27 |
184.5411 KRW |
229,401.0065 ZRX |
188.0000 KRW |
181.0000 KRW |
188.0000 KRW |
184.0000 KRW |
| 2025-12-26 |
176.8725 KRW |
170,481.6020 ZRX |
178.0000 KRW |
176.0000 KRW |
178.0000 KRW |
176.0000 KRW |
| 2025-12-25 |
183.5548 KRW |
109,676.1419 ZRX |
182.0000 KRW |
179.0000 KRW |
188.0000 KRW |
187.0000 KRW |
| 2025-12-24 |
170.2737 KRW |
34,511.7557 ZRX |
170.0000 KRW |
170.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2025-12-23 |
176.7326 KRW |
106,836.8707 ZRX |
177.0000 KRW |
175.0000 KRW |
178.0000 KRW |
175.0000 KRW |
| 2025-12-22 |
180.0714 KRW |
108,716.1319 ZRX |
181.0000 KRW |
179.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2025-12-21 |
177.0545 KRW |
77,097.3862 ZRX |
176.0000 KRW |
176.0000 KRW |
179.0000 KRW |
178.0000 KRW |
| 2025-12-20 |
180.9907 KRW |
115,702.8714 ZRX |
182.0000 KRW |
180.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2025-12-19 |
180.8755 KRW |
25,642.1210 ZRX |
180.0000 KRW |
179.0000 KRW |
182.0000 KRW |
182.0000 KRW |
| 2025-12-18 |
180.9548 KRW |
82,611.7085 ZRX |
186.0000 KRW |
175.0000 KRW |
187.0000 KRW |
176.0000 KRW |
| 2025-12-17 |
189.6113 KRW |
54,773.5283 ZRX |
194.0000 KRW |
185.0000 KRW |
195.0000 KRW |
185.0000 KRW |
| 2025-12-16 |
194.3042 KRW |
9,274.2242 ZRX |
195.0000 KRW |
193.0000 KRW |
195.0000 KRW |
193.0000 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 |