Identifier on Bithumb: KRW-ZTX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.5927 KRW |
252,029,449.8457 ZTX |
0.5882 KRW |
0.5790 KRW |
0.6180 KRW |
0.5865 KRW |
| 2025-12-14 |
0.5994 KRW |
193,628,454.6199 ZTX |
0.6238 KRW |
0.5675 KRW |
0.6238 KRW |
0.5803 KRW |
| 2025-12-13 |
0.6798 KRW |
2,385,501,921.2416 ZTX |
0.6310 KRW |
0.6075 KRW |
0.7300 KRW |
0.6257 KRW |
| 2025-12-12 |
0.6556 KRW |
107,074,758.0095 ZTX |
0.6686 KRW |
0.6359 KRW |
0.6690 KRW |
0.6396 KRW |
| 2025-12-11 |
0.6846 KRW |
111,230,474.5389 ZTX |
0.6946 KRW |
0.6779 KRW |
0.7007 KRW |
0.6844 KRW |
| 2025-12-10 |
0.7350 KRW |
183,951,791.8391 ZTX |
0.7381 KRW |
0.7240 KRW |
0.7485 KRW |
0.7274 KRW |
| 2025-12-09 |
0.7450 KRW |
184,964,588.9329 ZTX |
0.7434 KRW |
0.7330 KRW |
0.7625 KRW |
0.7330 KRW |
| 2025-12-08 |
0.7562 KRW |
64,003,446.2673 ZTX |
0.7649 KRW |
0.7469 KRW |
0.7745 KRW |
0.7493 KRW |
| 2025-12-07 |
0.7628 KRW |
628,782,966.7473 ZTX |
0.7435 KRW |
0.7357 KRW |
0.8000 KRW |
0.7507 KRW |
| 2025-12-06 |
0.7796 KRW |
1,284,696,938.3804 ZTX |
0.7456 KRW |
0.7410 KRW |
0.8200 KRW |
0.7478 KRW |
| 2025-12-05 |
0.7463 KRW |
150,626,795.4873 ZTX |
0.7704 KRW |
0.7251 KRW |
0.7704 KRW |
0.7409 KRW |
| 2025-12-04 |
0.7688 KRW |
125,369,289.6185 ZTX |
0.7661 KRW |
0.7585 KRW |
0.7860 KRW |
0.7650 KRW |
| 2025-12-03 |
0.7597 KRW |
99,898,500.7962 ZTX |
0.7788 KRW |
0.7488 KRW |
0.7790 KRW |
0.7515 KRW |
| 2025-12-02 |
0.7841 KRW |
399,216,662.5514 ZTX |
0.7791 KRW |
0.7579 KRW |
0.8399 KRW |
0.7685 KRW |
| 2025-12-01 |
0.8379 KRW |
1,669,357,591.0447 ZTX |
0.8044 KRW |
0.7550 KRW |
0.9191 KRW |
0.7750 KRW |
| 2025-11-30 |
0.8840 KRW |
607,214,729.8977 ZTX |
0.9378 KRW |
0.8360 KRW |
0.9378 KRW |
0.8403 KRW |
| 2025-11-29 |
0.9371 KRW |
4,654,058,397.6842 ZTX |
0.7900 KRW |
0.7879 KRW |
1.0220 KRW |
0.9349 KRW |
| 2025-11-28 |
0.7992 KRW |
72,063,306.2422 ZTX |
0.8131 KRW |
0.7850 KRW |
0.8235 KRW |
0.7915 KRW |
| 2025-11-27 |
0.8189 KRW |
25,466,299.2696 ZTX |
0.8182 KRW |
0.8165 KRW |
0.8286 KRW |
0.8189 KRW |
| 2025-11-26 |
0.8311 KRW |
29,214,956.1030 ZTX |
0.8399 KRW |
0.8183 KRW |
0.8519 KRW |
0.8519 KRW |
| 2025-11-25 |
0.8363 KRW |
141,142,346.4186 ZTX |
0.8166 KRW |
0.8157 KRW |
0.8588 KRW |
0.8170 KRW |
| 2025-11-24 |
0.8134 KRW |
39,525,356.7033 ZTX |
0.8110 KRW |
0.8085 KRW |
0.8269 KRW |
0.8166 KRW |
| 2025-11-23 |
0.8449 KRW |
7,397,931.1907 ZTX |
0.8435 KRW |
0.8416 KRW |
0.8498 KRW |
0.8479 KRW |
| 2025-11-22 |
0.8549 KRW |
312,819,062.4049 ZTX |
0.8195 KRW |
0.8180 KRW |
0.8979 KRW |
0.8259 KRW |
| 2025-11-21 |
0.9006 KRW |
228,705,407.7669 ZTX |
0.8959 KRW |
0.8056 KRW |
0.9869 KRW |
0.8325 KRW |
| 2025-11-20 |
0.9164 KRW |
216,017,736.0992 ZTX |
0.9456 KRW |
0.8888 KRW |
0.9600 KRW |
0.8896 KRW |
| 2025-11-19 |
1.0014 KRW |
1,614,005,861.9830 ZTX |
0.8767 KRW |
0.8750 KRW |
1.1050 KRW |
0.9522 KRW |
| 2025-11-18 |
0.8841 KRW |
19,090,011.2644 ZTX |
0.8667 KRW |
0.8659 KRW |
0.8949 KRW |
0.8900 KRW |
| 2025-11-17 |
0.9176 KRW |
60,232,063.7945 ZTX |
0.9265 KRW |
0.8848 KRW |
0.9364 KRW |
0.8874 KRW |
| 2025-11-16 |
0.9670 KRW |
31,492,302.5866 ZTX |
1.0060 KRW |
0.9265 KRW |
1.0060 KRW |
0.9265 KRW |
| 2025-11-15 |
1.0169 KRW |
20,571,025.4715 ZTX |
1.0260 KRW |
1.0040 KRW |
1.0410 KRW |
1.0210 KRW |
| 2025-11-14 |
1.0491 KRW |
15,437,669.9121 ZTX |
1.0660 KRW |
1.0420 KRW |
1.0670 KRW |
1.0420 KRW |
| 2025-11-13 |
1.0704 KRW |
58,175,040.6587 ZTX |
1.1430 KRW |
1.0280 KRW |
1.1430 KRW |
1.0660 KRW |
| 2025-11-12 |
1.1993 KRW |
9,651,043.1982 ZTX |
1.2140 KRW |
1.1840 KRW |
1.2140 KRW |
1.1850 KRW |
| 2025-11-11 |
1.2021 KRW |
41,673,993.8916 ZTX |
1.2420 KRW |
1.1600 KRW |
1.2490 KRW |
1.1770 KRW |
| 2025-11-10 |
1.1873 KRW |
5,637,015.4194 ZTX |
1.1910 KRW |
1.1760 KRW |
1.2000 KRW |
1.1760 KRW |
| 2025-11-09 |
1.1688 KRW |
26,973,648.3519 ZTX |
1.1930 KRW |
1.1530 KRW |
1.1990 KRW |
1.1700 KRW |
| 2025-11-08 |
1.1900 KRW |
229,952,645.2234 ZTX |
1.1880 KRW |
1.1000 KRW |
1.2730 KRW |
1.1500 KRW |
| 2025-11-07 |
1.0571 KRW |
69,533,305.6843 ZTX |
1.0530 KRW |
1.0310 KRW |
1.0840 KRW |
1.0700 KRW |
| 2025-11-06 |
1.0666 KRW |
253,735,431.3558 ZTX |
1.0600 KRW |
1.0160 KRW |
1.1020 KRW |
1.0280 KRW |
| 2025-11-05 |
1.0716 KRW |
240,066,381.8597 ZTX |
1.0740 KRW |
1.0100 KRW |
1.1500 KRW |
1.0470 KRW |
| 2025-11-04 |
1.1648 KRW |
188,485,084.4295 ZTX |
1.1670 KRW |
1.0780 KRW |
1.2470 KRW |
1.0940 KRW |
| 2025-11-03 |
1.2562 KRW |
250,564,699.2944 ZTX |
1.2650 KRW |
1.1190 KRW |
1.3470 KRW |
1.1890 KRW |
| 2025-11-02 |
1.3261 KRW |
18,905,446.3968 ZTX |
1.3350 KRW |
1.3110 KRW |
1.3390 KRW |
1.3130 KRW |
| 2025-11-01 |
1.3247 KRW |
31,349,219.4544 ZTX |
1.3260 KRW |
1.3090 KRW |
1.3470 KRW |
1.3160 KRW |
| 2025-10-31 |
1.3150 KRW |
31,534,480.4896 ZTX |
1.3280 KRW |
1.2980 KRW |
1.3360 KRW |
1.2990 KRW |
| 2025-10-30 |
1.4208 KRW |
778,680,901.4373 ZTX |
1.3560 KRW |
1.3010 KRW |
1.5000 KRW |
1.3020 KRW |
| 2025-10-29 |
1.3909 KRW |
61,550,790.6618 ZTX |
1.3870 KRW |
1.3630 KRW |
1.4120 KRW |
1.3840 KRW |
| 2025-10-28 |
1.4463 KRW |
30,663,005.1184 ZTX |
1.4450 KRW |
1.4250 KRW |
1.4670 KRW |
1.4250 KRW |
| 2025-10-27 |
1.4694 KRW |
133,889,696.0439 ZTX |
1.4680 KRW |
1.4480 KRW |
1.4990 KRW |
1.4540 KRW |