Identifier on Bithumb: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-18 |
371.9637 KRW |
92,469.4671 ZRX |
373.0000 KRW |
368.0000 KRW |
380.0000 KRW |
380.0000 KRW |
| 2025-03-17 |
377.6312 KRW |
31,748.2730 ZRX |
371.0000 KRW |
371.0000 KRW |
382.0000 KRW |
380.0000 KRW |
| 2025-03-16 |
365.1687 KRW |
11,075.2609 ZRX |
366.0000 KRW |
358.0000 KRW |
371.0000 KRW |
358.0000 KRW |
| 2025-03-15 |
374.0745 KRW |
8,379.9991 ZRX |
373.0000 KRW |
373.0000 KRW |
377.0000 KRW |
377.0000 KRW |
| 2025-03-14 |
374.9069 KRW |
11,206.5832 ZRX |
374.0000 KRW |
373.0000 KRW |
376.0000 KRW |
373.0000 KRW |
| 2025-03-13 |
354.9341 KRW |
10,597.6967 ZRX |
358.0000 KRW |
349.0000 KRW |
359.0000 KRW |
359.0000 KRW |
| 2025-03-12 |
357.8939 KRW |
2,165.9716 ZRX |
356.0000 KRW |
353.0000 KRW |
365.0000 KRW |
365.0000 KRW |
| 2025-03-11 |
357.7812 KRW |
39,632.6648 ZRX |
343.0000 KRW |
343.0000 KRW |
363.0000 KRW |
362.0000 KRW |
| 2025-03-10 |
353.2432 KRW |
169,076.0540 ZRX |
361.0000 KRW |
340.0000 KRW |
369.0000 KRW |
354.0000 KRW |
| 2025-03-09 |
371.0229 KRW |
102,796.5755 ZRX |
384.0000 KRW |
358.0000 KRW |
384.0000 KRW |
360.0000 KRW |
| 2025-03-08 |
400.5755 KRW |
24,649.1798 ZRX |
400.0000 KRW |
396.0000 KRW |
405.0000 KRW |
401.0000 KRW |
| 2025-03-07 |
415.7541 KRW |
61,115.5297 ZRX |
415.0000 KRW |
408.0000 KRW |
422.0000 KRW |
412.0000 KRW |
| 2025-03-06 |
411.0932 KRW |
39,155.0427 ZRX |
412.0000 KRW |
405.0000 KRW |
418.0000 KRW |
409.0000 KRW |
| 2025-03-05 |
420.3148 KRW |
32,669.3930 ZRX |
415.0000 KRW |
409.0000 KRW |
423.0000 KRW |
420.0000 KRW |
| 2025-03-04 |
396.3129 KRW |
76,690.8158 ZRX |
392.0000 KRW |
379.0000 KRW |
415.0000 KRW |
407.0000 KRW |
| 2025-03-03 |
423.6989 KRW |
237,533.6737 ZRX |
438.0000 KRW |
403.0000 KRW |
447.0000 KRW |
403.0000 KRW |
| 2025-03-02 |
460.7693 KRW |
451,077.6575 ZRX |
426.0000 KRW |
426.0000 KRW |
480.0000 KRW |
480.0000 KRW |
| 2025-03-01 |
430.8703 KRW |
32,004.8705 ZRX |
426.0000 KRW |
423.0000 KRW |
435.0000 KRW |
433.0000 KRW |
| 2025-02-28 |
436.0962 KRW |
55,794.3459 ZRX |
427.0000 KRW |
427.0000 KRW |
441.0000 KRW |
440.0000 KRW |
| 2025-02-27 |
426.4884 KRW |
358,121.6897 ZRX |
425.0000 KRW |
410.0000 KRW |
441.0000 KRW |
435.0000 KRW |
| 2025-02-26 |
421.5575 KRW |
110,690.0648 ZRX |
425.0000 KRW |
410.0000 KRW |
430.0000 KRW |
424.0000 KRW |
| 2025-02-25 |
421.1993 KRW |
104,266.9909 ZRX |
413.0000 KRW |
411.0000 KRW |
434.0000 KRW |
431.0000 KRW |
| 2025-02-24 |
430.5285 KRW |
393,558.6543 ZRX |
441.0000 KRW |
396.0000 KRW |
448.0000 KRW |
432.0000 KRW |
| 2025-02-23 |
471.6361 KRW |
92,590.5839 ZRX |
476.0000 KRW |
470.0000 KRW |
476.0000 KRW |
471.0000 KRW |
| 2025-02-22 |
478.8345 KRW |
46,232.7961 ZRX |
476.0000 KRW |
476.0000 KRW |
481.0000 KRW |
476.0000 KRW |
| 2025-02-21 |
480.6269 KRW |
406,978.0610 ZRX |
497.0000 KRW |
461.0000 KRW |
500.0000 KRW |
466.0000 KRW |
| 2025-02-20 |
485.9869 KRW |
147,497.8426 ZRX |
477.0000 KRW |
474.0000 KRW |
488.0000 KRW |
488.0000 KRW |
| 2025-02-19 |
466.1944 KRW |
33,906.4284 ZRX |
464.0000 KRW |
463.0000 KRW |
474.0000 KRW |
470.0000 KRW |
| 2025-02-18 |
461.7039 KRW |
195,945.3242 ZRX |
464.0000 KRW |
452.0000 KRW |
470.0000 KRW |
470.0000 KRW |
| 2025-02-17 |
500.1550 KRW |
257,709.7542 ZRX |
512.0000 KRW |
488.0000 KRW |
513.0000 KRW |
501.0000 KRW |
| 2025-02-16 |
493.7944 KRW |
59,225.8639 ZRX |
494.0000 KRW |
490.0000 KRW |
499.0000 KRW |
499.0000 KRW |
| 2025-02-15 |
489.5143 KRW |
153,610.1540 ZRX |
490.0000 KRW |
484.0000 KRW |
492.0000 KRW |
484.0000 KRW |
| 2025-02-14 |
493.9405 KRW |
102,655.5285 ZRX |
495.0000 KRW |
487.0000 KRW |
502.0000 KRW |
492.0000 KRW |
| 2025-02-13 |
482.4836 KRW |
84,454.0828 ZRX |
479.0000 KRW |
476.0000 KRW |
489.0000 KRW |
486.0000 KRW |
| 2025-02-12 |
488.6332 KRW |
251,048.2048 ZRX |
467.0000 KRW |
467.0000 KRW |
507.0000 KRW |
502.0000 KRW |
| 2025-02-11 |
475.6813 KRW |
28,635.3972 ZRX |
481.0000 KRW |
467.0000 KRW |
481.0000 KRW |
475.0000 KRW |
| 2025-02-10 |
475.0494 KRW |
53,982.6754 ZRX |
475.0000 KRW |
469.0000 KRW |
479.0000 KRW |
475.0000 KRW |
| 2025-02-09 |
467.9047 KRW |
127,178.8924 ZRX |
475.0000 KRW |
456.0000 KRW |
480.0000 KRW |
467.0000 KRW |
| 2025-02-08 |
470.7344 KRW |
40,160.2975 ZRX |
463.0000 KRW |
459.0000 KRW |
481.0000 KRW |
481.0000 KRW |
| 2025-02-07 |
466.1108 KRW |
233,270.2845 ZRX |
477.0000 KRW |
446.0000 KRW |
477.0000 KRW |
447.0000 KRW |
| 2025-02-06 |
462.2067 KRW |
209,432.1007 ZRX |
470.0000 KRW |
454.0000 KRW |
473.0000 KRW |
460.0000 KRW |
| 2025-02-05 |
491.1112 KRW |
482,600.1058 ZRX |
496.0000 KRW |
482.0000 KRW |
501.0000 KRW |
486.0000 KRW |
| 2025-02-04 |
507.4703 KRW |
1,051,560.5322 ZRX |
511.0000 KRW |
494.0000 KRW |
527.0000 KRW |
503.0000 KRW |
| 2025-02-03 |
514.4239 KRW |
1,131,144.5289 ZRX |
485.0000 KRW |
480.0000 KRW |
543.0000 KRW |
533.0000 KRW |
| 2025-02-02 |
543.7824 KRW |
682,261.5125 ZRX |
571.0000 KRW |
504.0000 KRW |
572.0000 KRW |
519.0000 KRW |
| 2025-02-01 |
615.6608 KRW |
128,316.0331 ZRX |
622.0000 KRW |
602.0000 KRW |
624.0000 KRW |
608.0000 KRW |
| 2025-01-31 |
639.0241 KRW |
170,590.4163 ZRX |
648.0000 KRW |
623.0000 KRW |
656.0000 KRW |
629.0000 KRW |
| 2025-01-30 |
643.7398 KRW |
93,563.9001 ZRX |
644.0000 KRW |
637.0000 KRW |
648.0000 KRW |
637.0000 KRW |