Identifier on Bithumb: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
383.1917 KRW |
64,876.8812 ZRX |
379.0000 KRW |
378.0000 KRW |
386.0000 KRW |
381.0000 KRW |
| 2025-05-18 |
390.5041 KRW |
275,415.9431 ZRX |
392.0000 KRW |
374.0000 KRW |
400.0000 KRW |
389.0000 KRW |
| 2025-05-17 |
378.0351 KRW |
44,883.1470 ZRX |
380.0000 KRW |
373.0000 KRW |
381.0000 KRW |
377.0000 KRW |
| 2025-05-16 |
391.9125 KRW |
77,476.7938 ZRX |
398.0000 KRW |
385.0000 KRW |
400.0000 KRW |
390.0000 KRW |
| 2025-05-15 |
399.5838 KRW |
183,039.2837 ZRX |
390.0000 KRW |
389.0000 KRW |
408.0000 KRW |
398.0000 KRW |
| 2025-05-14 |
419.6394 KRW |
57,804.9238 ZRX |
418.0000 KRW |
416.0000 KRW |
421.0000 KRW |
416.0000 KRW |
| 2025-05-13 |
427.4635 KRW |
79,008.5059 ZRX |
416.0000 KRW |
416.0000 KRW |
432.0000 KRW |
431.0000 KRW |
| 2025-05-12 |
416.0236 KRW |
217,077.5615 ZRX |
421.0000 KRW |
401.0000 KRW |
426.0000 KRW |
425.0000 KRW |
| 2025-05-11 |
418.8628 KRW |
12,810.8049 ZRX |
419.0000 KRW |
414.0000 KRW |
424.0000 KRW |
421.0000 KRW |
| 2025-05-10 |
421.8761 KRW |
135,503.0622 ZRX |
416.0000 KRW |
412.0000 KRW |
432.0000 KRW |
432.0000 KRW |
| 2025-05-09 |
410.5204 KRW |
26,104.0885 ZRX |
410.0000 KRW |
410.0000 KRW |
412.0000 KRW |
410.0000 KRW |
| 2025-05-08 |
383.5298 KRW |
207,965.3194 ZRX |
373.0000 KRW |
373.0000 KRW |
395.0000 KRW |
390.0000 KRW |
| 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 |