Identifier on Bithumb: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
386.6397 KRW |
106,603.7162 ZRX |
373.0000 KRW |
373.0000 KRW |
392.0000 KRW |
388.0000 KRW |
| 2025-07-18 |
379.1089 KRW |
59,562.1370 ZRX |
387.0000 KRW |
373.0000 KRW |
387.0000 KRW |
376.0000 KRW |
| 2025-07-17 |
367.7689 KRW |
90,458.2389 ZRX |
371.0000 KRW |
362.0000 KRW |
373.0000 KRW |
373.0000 KRW |
| 2025-07-16 |
372.3743 KRW |
100,654.9128 ZRX |
371.0000 KRW |
366.0000 KRW |
379.0000 KRW |
373.0000 KRW |
| 2025-07-15 |
358.7126 KRW |
34,672.4675 ZRX |
352.0000 KRW |
351.0000 KRW |
366.0000 KRW |
359.0000 KRW |
| 2025-07-14 |
357.4023 KRW |
50,471.9028 ZRX |
360.0000 KRW |
352.0000 KRW |
361.0000 KRW |
358.0000 KRW |
| 2025-07-13 |
358.8901 KRW |
206,416.5145 ZRX |
361.0000 KRW |
352.0000 KRW |
364.0000 KRW |
353.0000 KRW |
| 2025-07-12 |
339.3684 KRW |
248,934.8677 ZRX |
341.0000 KRW |
335.0000 KRW |
345.0000 KRW |
341.0000 KRW |
| 2025-07-11 |
343.8430 KRW |
52,200.8511 ZRX |
346.0000 KRW |
338.0000 KRW |
349.0000 KRW |
340.0000 KRW |
| 2025-07-10 |
322.8708 KRW |
10,358.3430 ZRX |
317.0000 KRW |
317.0000 KRW |
325.0000 KRW |
325.0000 KRW |
| 2025-07-09 |
315.0965 KRW |
61,947.5710 ZRX |
312.0000 KRW |
310.0000 KRW |
321.0000 KRW |
319.0000 KRW |
| 2025-07-08 |
299.1678 KRW |
19,156.8846 ZRX |
297.0000 KRW |
297.0000 KRW |
304.0000 KRW |
303.0000 KRW |
| 2025-07-07 |
297.0235 KRW |
29,505.8460 ZRX |
299.0000 KRW |
295.0000 KRW |
300.0000 KRW |
296.0000 KRW |
| 2025-07-06 |
298.3438 KRW |
8,185.0545 ZRX |
299.0000 KRW |
297.0000 KRW |
300.0000 KRW |
299.0000 KRW |
| 2025-07-05 |
290.6894 KRW |
4,844.7734 ZRX |
295.0000 KRW |
289.0000 KRW |
295.0000 KRW |
294.0000 KRW |
| 2025-07-04 |
294.6631 KRW |
17,624.7245 ZRX |
297.0000 KRW |
292.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2025-07-03 |
306.5645 KRW |
59,594.9032 ZRX |
308.0000 KRW |
303.0000 KRW |
309.0000 KRW |
307.0000 KRW |
| 2025-07-02 |
304.9970 KRW |
32,595.6082 ZRX |
298.0000 KRW |
298.0000 KRW |
309.0000 KRW |
307.0000 KRW |
| 2025-07-01 |
288.7108 KRW |
52,454.5163 ZRX |
289.0000 KRW |
286.0000 KRW |
289.0000 KRW |
288.0000 KRW |
| 2025-06-30 |
297.7354 KRW |
51,383.4707 ZRX |
297.0000 KRW |
296.0000 KRW |
301.0000 KRW |
298.0000 KRW |
| 2025-06-29 |
302.9452 KRW |
19,350.7272 ZRX |
297.0000 KRW |
297.0000 KRW |
309.0000 KRW |
307.0000 KRW |
| 2025-06-28 |
296.2390 KRW |
11,558.2446 ZRX |
294.0000 KRW |
294.0000 KRW |
301.0000 KRW |
299.0000 KRW |
| 2025-06-27 |
291.8845 KRW |
180,716.5469 ZRX |
291.0000 KRW |
287.0000 KRW |
295.0000 KRW |
291.0000 KRW |
| 2025-06-26 |
291.1582 KRW |
24,395.6299 ZRX |
291.0000 KRW |
289.0000 KRW |
295.0000 KRW |
290.0000 KRW |
| 2025-06-25 |
301.4821 KRW |
8,063.3160 ZRX |
304.0000 KRW |
300.0000 KRW |
304.0000 KRW |
300.0000 KRW |
| 2025-06-24 |
304.7048 KRW |
167,141.4362 ZRX |
290.0000 KRW |
281.0000 KRW |
313.0000 KRW |
308.0000 KRW |
| 2025-06-23 |
289.2334 KRW |
18,943.3317 ZRX |
290.0000 KRW |
281.0000 KRW |
298.0000 KRW |
298.0000 KRW |
| 2025-06-22 |
271.7933 KRW |
58,146.6063 ZRX |
276.0000 KRW |
266.0000 KRW |
277.0000 KRW |
270.0000 KRW |
| 2025-06-21 |
288.3521 KRW |
114,652.8485 ZRX |
299.0000 KRW |
283.0000 KRW |
299.0000 KRW |
286.0000 KRW |
| 2025-06-20 |
305.8180 KRW |
12,691.3547 ZRX |
307.0000 KRW |
302.0000 KRW |
309.0000 KRW |
302.0000 KRW |
| 2025-06-19 |
306.5149 KRW |
7,049.3894 ZRX |
305.0000 KRW |
303.0000 KRW |
309.0000 KRW |
309.0000 KRW |
| 2025-06-18 |
306.7270 KRW |
1,569.8174 ZRX |
307.0000 KRW |
306.0000 KRW |
307.0000 KRW |
307.0000 KRW |
| 2025-06-17 |
309.0512 KRW |
62,730.5553 ZRX |
313.0000 KRW |
305.0000 KRW |
314.0000 KRW |
310.0000 KRW |
| 2025-06-16 |
326.3881 KRW |
13,126.9522 ZRX |
326.0000 KRW |
325.0000 KRW |
328.0000 KRW |
328.0000 KRW |
| 2025-06-15 |
316.5998 KRW |
2,597.2899 ZRX |
317.0000 KRW |
316.0000 KRW |
318.0000 KRW |
316.0000 KRW |
| 2025-06-14 |
315.7066 KRW |
24,711.7356 ZRX |
318.0000 KRW |
314.0000 KRW |
318.0000 KRW |
317.0000 KRW |
| 2025-06-13 |
318.3292 KRW |
38,394.5441 ZRX |
316.0000 KRW |
315.0000 KRW |
321.0000 KRW |
320.0000 KRW |
| 2025-06-12 |
333.8893 KRW |
40,593.3335 ZRX |
334.0000 KRW |
331.0000 KRW |
335.0000 KRW |
334.0000 KRW |
| 2025-06-11 |
349.2090 KRW |
69,185.4915 ZRX |
355.0000 KRW |
341.0000 KRW |
356.0000 KRW |
342.0000 KRW |
| 2025-06-10 |
342.0352 KRW |
94,160.2156 ZRX |
334.0000 KRW |
334.0000 KRW |
348.0000 KRW |
345.0000 KRW |
| 2025-06-09 |
338.2407 KRW |
14,396.4165 ZRX |
334.0000 KRW |
334.0000 KRW |
345.0000 KRW |
345.0000 KRW |
| 2025-06-08 |
333.7653 KRW |
5,634.4355 ZRX |
331.0000 KRW |
331.0000 KRW |
335.0000 KRW |
332.0000 KRW |
| 2025-06-07 |
331.4773 KRW |
39,098.7740 ZRX |
331.0000 KRW |
329.0000 KRW |
333.0000 KRW |
332.0000 KRW |
| 2025-06-06 |
326.8694 KRW |
43,884.8699 ZRX |
331.0000 KRW |
321.0000 KRW |
331.0000 KRW |
321.0000 KRW |
| 2025-06-05 |
316.5901 KRW |
127,448.8582 ZRX |
331.0000 KRW |
312.0000 KRW |
333.0000 KRW |
316.0000 KRW |
| 2025-06-04 |
335.2464 KRW |
8,872.5718 ZRX |
337.0000 KRW |
330.0000 KRW |
340.0000 KRW |
332.0000 KRW |
| 2025-06-03 |
343.9370 KRW |
32,547.7247 ZRX |
349.0000 KRW |
343.0000 KRW |
351.0000 KRW |
343.0000 KRW |
| 2025-06-02 |
337.0444 KRW |
37,285.3498 ZRX |
338.0000 KRW |
334.0000 KRW |
342.0000 KRW |
341.0000 KRW |
| 2025-06-01 |
333.5887 KRW |
17,838.0789 ZRX |
333.0000 KRW |
330.0000 KRW |
337.0000 KRW |
336.0000 KRW |
| 2025-05-31 |
331.6852 KRW |
15,183.7663 ZRX |
332.0000 KRW |
329.0000 KRW |
336.0000 KRW |
336.0000 KRW |