Identifier on Bithumb: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-25 |
396.6199 KRW |
46,222.8532 ZRX |
399.0000 KRW |
394.0000 KRW |
402.0000 KRW |
398.0000 KRW |
| 2025-04-24 |
388.0672 KRW |
72,971.4697 ZRX |
390.0000 KRW |
382.0000 KRW |
392.0000 KRW |
391.0000 KRW |
| 2025-04-23 |
384.0253 KRW |
50,228.1411 ZRX |
386.0000 KRW |
379.0000 KRW |
390.0000 KRW |
386.0000 KRW |
| 2025-04-22 |
376.4111 KRW |
120,868.7843 ZRX |
375.0000 KRW |
372.0000 KRW |
383.0000 KRW |
381.0000 KRW |
| 2025-04-21 |
371.2159 KRW |
78,659.1639 ZRX |
376.0000 KRW |
366.0000 KRW |
378.0000 KRW |
366.0000 KRW |
| 2025-04-20 |
369.3203 KRW |
9,250.1286 ZRX |
365.0000 KRW |
364.0000 KRW |
371.0000 KRW |
371.0000 KRW |
| 2025-04-19 |
373.9364 KRW |
65,215.5441 ZRX |
371.0000 KRW |
371.0000 KRW |
380.0000 KRW |
380.0000 KRW |
| 2025-04-18 |
368.2007 KRW |
64,817.3844 ZRX |
368.0000 KRW |
366.0000 KRW |
372.0000 KRW |
366.0000 KRW |
| 2025-04-17 |
361.8053 KRW |
189,753.2199 ZRX |
358.0000 KRW |
358.0000 KRW |
365.0000 KRW |
358.0000 KRW |
| 2025-04-16 |
343.3182 KRW |
64,603.1070 ZRX |
346.0000 KRW |
336.0000 KRW |
346.0000 KRW |
342.0000 KRW |
| 2025-04-15 |
341.7893 KRW |
76,018.1665 ZRX |
344.0000 KRW |
338.0000 KRW |
345.0000 KRW |
338.0000 KRW |
| 2025-04-14 |
339.7298 KRW |
72,848.5778 ZRX |
346.0000 KRW |
337.0000 KRW |
346.0000 KRW |
340.0000 KRW |
| 2025-04-13 |
344.3915 KRW |
111,580.8190 ZRX |
343.0000 KRW |
335.0000 KRW |
354.0000 KRW |
335.0000 KRW |
| 2025-04-12 |
361.4152 KRW |
99,922.9356 ZRX |
364.0000 KRW |
357.0000 KRW |
365.0000 KRW |
359.0000 KRW |
| 2025-04-11 |
343.4968 KRW |
424,610.7144 ZRX |
342.0000 KRW |
341.0000 KRW |
345.0000 KRW |
344.0000 KRW |
| 2025-04-10 |
341.6278 KRW |
2,275,644.6240 ZRX |
326.0000 KRW |
322.0000 KRW |
356.0000 KRW |
342.0000 KRW |
| 2025-04-09 |
332.0242 KRW |
525,408.2350 ZRX |
326.0000 KRW |
322.0000 KRW |
342.0000 KRW |
341.0000 KRW |
| 2025-04-08 |
317.8272 KRW |
70,807.6983 ZRX |
320.0000 KRW |
307.0000 KRW |
322.0000 KRW |
310.0000 KRW |
| 2025-04-07 |
315.3070 KRW |
92,042.3415 ZRX |
319.0000 KRW |
312.0000 KRW |
320.0000 KRW |
319.0000 KRW |
| 2025-04-06 |
322.8825 KRW |
154,919.8642 ZRX |
340.0000 KRW |
315.0000 KRW |
340.0000 KRW |
321.0000 KRW |
| 2025-04-05 |
340.5233 KRW |
302,966.7975 ZRX |
339.0000 KRW |
337.0000 KRW |
342.0000 KRW |
342.0000 KRW |
| 2025-04-04 |
342.0733 KRW |
285,508.1789 ZRX |
343.0000 KRW |
338.0000 KRW |
346.0000 KRW |
343.0000 KRW |
| 2025-04-03 |
339.4570 KRW |
16,005.8195 ZRX |
332.0000 KRW |
332.0000 KRW |
345.0000 KRW |
343.0000 KRW |
| 2025-04-02 |
357.6602 KRW |
274,647.8333 ZRX |
365.0000 KRW |
338.0000 KRW |
371.0000 KRW |
339.0000 KRW |
| 2025-04-01 |
370.1762 KRW |
318,207.4062 ZRX |
368.0000 KRW |
363.0000 KRW |
372.0000 KRW |
367.0000 KRW |
| 2025-03-31 |
361.4478 KRW |
322,034.8883 ZRX |
367.0000 KRW |
358.0000 KRW |
367.0000 KRW |
360.0000 KRW |
| 2025-03-30 |
362.9193 KRW |
47,852.0777 ZRX |
363.0000 KRW |
360.0000 KRW |
369.0000 KRW |
366.0000 KRW |
| 2025-03-29 |
364.5942 KRW |
45,277.5833 ZRX |
366.0000 KRW |
359.0000 KRW |
368.0000 KRW |
361.0000 KRW |
| 2025-03-28 |
380.0634 KRW |
42,922.7294 ZRX |
380.0000 KRW |
376.0000 KRW |
384.0000 KRW |
384.0000 KRW |
| 2025-03-27 |
406.2534 KRW |
34,437.7603 ZRX |
410.0000 KRW |
402.0000 KRW |
410.0000 KRW |
409.0000 KRW |
| 2025-03-26 |
409.9333 KRW |
94,130.9821 ZRX |
416.0000 KRW |
405.0000 KRW |
416.0000 KRW |
408.0000 KRW |
| 2025-03-25 |
417.4607 KRW |
189,177.1291 ZRX |
420.0000 KRW |
412.0000 KRW |
422.0000 KRW |
413.0000 KRW |
| 2025-03-24 |
427.0267 KRW |
363,442.8024 ZRX |
427.0000 KRW |
421.0000 KRW |
437.0000 KRW |
428.0000 KRW |
| 2025-03-23 |
390.4380 KRW |
67,446.0119 ZRX |
388.0000 KRW |
385.0000 KRW |
395.0000 KRW |
385.0000 KRW |
| 2025-03-22 |
392.4134 KRW |
6,607.9139 ZRX |
388.0000 KRW |
388.0000 KRW |
395.0000 KRW |
388.0000 KRW |
| 2025-03-21 |
382.4417 KRW |
12,443.9666 ZRX |
379.0000 KRW |
379.0000 KRW |
386.0000 KRW |
381.0000 KRW |
| 2025-03-20 |
392.7890 KRW |
78,556.8273 ZRX |
396.0000 KRW |
386.0000 KRW |
397.0000 KRW |
395.0000 KRW |
| 2025-03-19 |
387.7285 KRW |
61,625.1392 ZRX |
389.0000 KRW |
385.0000 KRW |
392.0000 KRW |
391.0000 KRW |