Identifier on Bithumb: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
310.1760 KRW |
218,665.8044 ZRX |
319.0000 KRW |
307.0000 KRW |
319.0000 KRW |
308.0000 KRW |
| 2025-10-15 |
328.0698 KRW |
400,834.7892 ZRX |
321.0000 KRW |
318.0000 KRW |
390.0000 KRW |
321.0000 KRW |
| 2025-10-14 |
332.8214 KRW |
29,158.8609 ZRX |
327.0000 KRW |
327.0000 KRW |
337.0000 KRW |
330.0000 KRW |
| 2025-10-13 |
337.6818 KRW |
61,821.0593 ZRX |
331.0000 KRW |
331.0000 KRW |
346.0000 KRW |
344.0000 KRW |
| 2025-10-12 |
317.6250 KRW |
78,009.8741 ZRX |
310.0000 KRW |
310.0000 KRW |
323.0000 KRW |
322.0000 KRW |
| 2025-10-11 |
300.9939 KRW |
218,659.1074 ZRX |
301.0000 KRW |
297.0000 KRW |
304.0000 KRW |
297.0000 KRW |
| 2025-10-10 |
354.3439 KRW |
144,028.0604 ZRX |
363.0000 KRW |
351.0000 KRW |
363.0000 KRW |
352.0000 KRW |
| 2025-10-09 |
358.1387 KRW |
54,128.2695 ZRX |
358.0000 KRW |
354.0000 KRW |
363.0000 KRW |
363.0000 KRW |
| 2025-10-08 |
368.4231 KRW |
57,945.9945 ZRX |
366.0000 KRW |
366.0000 KRW |
372.0000 KRW |
366.0000 KRW |
| 2025-10-07 |
351.4384 KRW |
99,687.4942 ZRX |
353.0000 KRW |
348.0000 KRW |
360.0000 KRW |
359.0000 KRW |
| 2025-10-06 |
366.9684 KRW |
14,894.1996 ZRX |
366.0000 KRW |
366.0000 KRW |
370.0000 KRW |
369.0000 KRW |
| 2025-10-05 |
361.7631 KRW |
150,652.9313 ZRX |
361.0000 KRW |
358.0000 KRW |
364.0000 KRW |
359.0000 KRW |
| 2025-10-04 |
354.6237 KRW |
3,274.2448 ZRX |
357.0000 KRW |
352.0000 KRW |
357.0000 KRW |
353.0000 KRW |
| 2025-10-03 |
372.1442 KRW |
83,881.6944 ZRX |
367.0000 KRW |
367.0000 KRW |
377.0000 KRW |
369.0000 KRW |
| 2025-10-02 |
364.7686 KRW |
113,535.4611 ZRX |
359.0000 KRW |
358.0000 KRW |
370.0000 KRW |
369.0000 KRW |
| 2025-10-01 |
352.3434 KRW |
36,094.2763 ZRX |
350.0000 KRW |
350.0000 KRW |
358.0000 KRW |
357.0000 KRW |
| 2025-09-30 |
332.7779 KRW |
38,762.4233 ZRX |
335.0000 KRW |
330.0000 KRW |
338.0000 KRW |
338.0000 KRW |
| 2025-09-29 |
339.8046 KRW |
40,468.0048 ZRX |
342.0000 KRW |
336.0000 KRW |
343.0000 KRW |
343.0000 KRW |
| 2025-09-28 |
339.1063 KRW |
17,223.0815 ZRX |
337.0000 KRW |
337.0000 KRW |
342.0000 KRW |
342.0000 KRW |
| 2025-09-27 |
340.0569 KRW |
14,889.9296 ZRX |
339.0000 KRW |
339.0000 KRW |
342.0000 KRW |
340.0000 KRW |
| 2025-09-26 |
342.9448 KRW |
65,520.6211 ZRX |
340.0000 KRW |
340.0000 KRW |
345.0000 KRW |
343.0000 KRW |
| 2025-09-25 |
329.1409 KRW |
82,788.3205 ZRX |
336.0000 KRW |
326.0000 KRW |
336.0000 KRW |
332.0000 KRW |
| 2025-09-24 |
344.4690 KRW |
35,584.0320 ZRX |
347.0000 KRW |
343.0000 KRW |
348.0000 KRW |
344.0000 KRW |
| 2025-09-23 |
341.9667 KRW |
138,193.3682 ZRX |
340.0000 KRW |
338.0000 KRW |
344.0000 KRW |
343.0000 KRW |
| 2025-09-22 |
335.4462 KRW |
201,582.4884 ZRX |
337.0000 KRW |
334.0000 KRW |
341.0000 KRW |
337.0000 KRW |
| 2025-09-21 |
358.2146 KRW |
91,516.8785 ZRX |
360.0000 KRW |
355.0000 KRW |
361.0000 KRW |
358.0000 KRW |
| 2025-09-20 |
362.5827 KRW |
28,173.5078 ZRX |
366.0000 KRW |
361.0000 KRW |
368.0000 KRW |
364.0000 KRW |
| 2025-09-19 |
364.1318 KRW |
343,807.9510 ZRX |
366.0000 KRW |
362.0000 KRW |
366.0000 KRW |
365.0000 KRW |
| 2025-09-18 |
377.1665 KRW |
70,937.2793 ZRX |
375.0000 KRW |
375.0000 KRW |
379.0000 KRW |
376.0000 KRW |
| 2025-09-17 |
367.2872 KRW |
140,429.5624 ZRX |
362.0000 KRW |
359.0000 KRW |
374.0000 KRW |
374.0000 KRW |
| 2025-09-16 |
373.3712 KRW |
233,771.8658 ZRX |
371.0000 KRW |
371.0000 KRW |
384.0000 KRW |
374.0000 KRW |
| 2025-09-15 |
363.5920 KRW |
85,101.2670 ZRX |
365.0000 KRW |
360.0000 KRW |
366.0000 KRW |
366.0000 KRW |
| 2025-09-14 |
380.6876 KRW |
54,948.2105 ZRX |
377.0000 KRW |
376.0000 KRW |
385.0000 KRW |
383.0000 KRW |
| 2025-09-13 |
389.9218 KRW |
79,045.5147 ZRX |
391.0000 KRW |
383.0000 KRW |
396.0000 KRW |
396.0000 KRW |
| 2025-09-12 |
378.3537 KRW |
211,208.8696 ZRX |
378.0000 KRW |
375.0000 KRW |
384.0000 KRW |
380.0000 KRW |
| 2025-09-11 |
382.7942 KRW |
56,456.7980 ZRX |
382.0000 KRW |
380.0000 KRW |
385.0000 KRW |
384.0000 KRW |
| 2025-09-10 |
385.7473 KRW |
69,482.8394 ZRX |
389.0000 KRW |
382.0000 KRW |
390.0000 KRW |
388.0000 KRW |
| 2025-09-09 |
384.8278 KRW |
56,067.3537 ZRX |
387.0000 KRW |
382.0000 KRW |
388.0000 KRW |
386.0000 KRW |
| 2025-09-08 |
395.1879 KRW |
354,154.0633 ZRX |
396.0000 KRW |
392.0000 KRW |
403.0000 KRW |
394.0000 KRW |
| 2025-09-07 |
379.9339 KRW |
88,610.3510 ZRX |
378.0000 KRW |
377.0000 KRW |
389.0000 KRW |
382.0000 KRW |
| 2025-09-06 |
378.6915 KRW |
122,183.0448 ZRX |
383.0000 KRW |
375.0000 KRW |
383.0000 KRW |
379.0000 KRW |
| 2025-09-05 |
374.3861 KRW |
94,964.2404 ZRX |
371.0000 KRW |
370.0000 KRW |
378.0000 KRW |
377.0000 KRW |
| 2025-09-04 |
367.6074 KRW |
178,474.0890 ZRX |
369.0000 KRW |
364.0000 KRW |
371.0000 KRW |
370.0000 KRW |
| 2025-09-03 |
388.7517 KRW |
824,849.0963 ZRX |
382.0000 KRW |
382.0000 KRW |
396.0000 KRW |
388.0000 KRW |
| 2025-09-02 |
362.8737 KRW |
364,914.7650 ZRX |
364.0000 KRW |
356.0000 KRW |
369.0000 KRW |
364.0000 KRW |
| 2025-09-01 |
357.2003 KRW |
687,732.0366 ZRX |
364.0000 KRW |
350.0000 KRW |
367.0000 KRW |
354.0000 KRW |
| 2025-08-31 |
371.4210 KRW |
2,371,318.8083 ZRX |
357.0000 KRW |
356.0000 KRW |
383.0000 KRW |
366.0000 KRW |
| 2025-08-30 |
347.4917 KRW |
56,348.5479 ZRX |
345.0000 KRW |
345.0000 KRW |
350.0000 KRW |
347.0000 KRW |
| 2025-08-29 |
341.3934 KRW |
68,762.0540 ZRX |
347.0000 KRW |
339.0000 KRW |
348.0000 KRW |
345.0000 KRW |
| 2025-08-28 |
359.9418 KRW |
85,783.1363 ZRX |
362.0000 KRW |
355.0000 KRW |
367.0000 KRW |
367.0000 KRW |