Identifier on Bithumb: KRW-ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
357.5781 KRW |
65,083.6244 ZRX |
355.0000 KRW |
355.0000 KRW |
366.0000 KRW |
364.0000 KRW |
| 2025-08-11 |
353.6993 KRW |
32,720.5408 ZRX |
350.0000 KRW |
348.0000 KRW |
357.0000 KRW |
350.0000 KRW |
| 2025-08-10 |
359.5604 KRW |
43,947.7599 ZRX |
357.0000 KRW |
357.0000 KRW |
362.0000 KRW |
361.0000 KRW |
| 2025-08-09 |
364.4846 KRW |
45,735.9698 ZRX |
362.0000 KRW |
362.0000 KRW |
369.0000 KRW |
369.0000 KRW |
| 2025-08-08 |
350.6923 KRW |
10,879.7134 ZRX |
349.0000 KRW |
345.0000 KRW |
355.0000 KRW |
353.0000 KRW |
| 2025-08-07 |
340.3485 KRW |
27,856.4022 ZRX |
343.0000 KRW |
336.0000 KRW |
344.0000 KRW |
342.0000 KRW |
| 2025-08-06 |
338.0286 KRW |
20,832.8877 ZRX |
334.0000 KRW |
334.0000 KRW |
340.0000 KRW |
337.0000 KRW |
| 2025-08-05 |
332.1199 KRW |
32,987.3853 ZRX |
335.0000 KRW |
328.0000 KRW |
335.0000 KRW |
328.0000 KRW |
| 2025-08-04 |
341.3773 KRW |
1,793.0702 ZRX |
338.0000 KRW |
338.0000 KRW |
344.0000 KRW |
344.0000 KRW |
| 2025-08-03 |
330.6468 KRW |
44,667.9785 ZRX |
329.0000 KRW |
328.0000 KRW |
333.0000 KRW |
333.0000 KRW |
| 2025-08-02 |
315.8169 KRW |
42,089.0634 ZRX |
320.0000 KRW |
313.0000 KRW |
320.0000 KRW |
318.0000 KRW |
| 2025-08-01 |
320.7693 KRW |
136,281.1325 ZRX |
327.0000 KRW |
315.0000 KRW |
329.0000 KRW |
322.0000 KRW |
| 2025-07-31 |
338.9936 KRW |
70,999.1089 ZRX |
340.0000 KRW |
333.0000 KRW |
349.0000 KRW |
333.0000 KRW |
| 2025-07-30 |
344.5586 KRW |
182,344.0796 ZRX |
347.0000 KRW |
335.0000 KRW |
351.0000 KRW |
345.0000 KRW |
| 2025-07-29 |
354.1730 KRW |
83,349.6889 ZRX |
355.0000 KRW |
351.0000 KRW |
357.0000 KRW |
354.0000 KRW |
| 2025-07-28 |
362.5409 KRW |
40,372.0828 ZRX |
367.0000 KRW |
356.0000 KRW |
369.0000 KRW |
358.0000 KRW |
| 2025-07-27 |
376.7116 KRW |
17,680.7454 ZRX |
371.0000 KRW |
370.0000 KRW |
379.0000 KRW |
379.0000 KRW |
| 2025-07-26 |
369.4984 KRW |
10,488.6771 ZRX |
369.0000 KRW |
367.0000 KRW |
373.0000 KRW |
369.0000 KRW |
| 2025-07-25 |
366.5404 KRW |
37,589.0946 ZRX |
359.0000 KRW |
355.0000 KRW |
370.0000 KRW |
369.0000 KRW |
| 2025-07-24 |
366.6748 KRW |
42,209.7440 ZRX |
369.0000 KRW |
358.0000 KRW |
369.0000 KRW |
364.0000 KRW |
| 2025-07-23 |
372.2829 KRW |
136,624.8680 ZRX |
382.0000 KRW |
361.0000 KRW |
386.0000 KRW |
374.0000 KRW |
| 2025-07-22 |
404.2198 KRW |
59,373.3816 ZRX |
403.0000 KRW |
396.0000 KRW |
408.0000 KRW |
405.0000 KRW |
| 2025-07-21 |
410.2567 KRW |
117,720.3456 ZRX |
417.0000 KRW |
405.0000 KRW |
420.0000 KRW |
410.0000 KRW |
| 2025-07-20 |
410.1087 KRW |
183,307.9822 ZRX |
406.0000 KRW |
401.0000 KRW |
417.0000 KRW |
406.0000 KRW |
| 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 |