Identifier on Bithumb: KRW-ZTX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.6239 KRW |
33,225,806.3641 ZTX |
1.6460 KRW |
1.5990 KRW |
1.6690 KRW |
1.6000 KRW |
| 2025-10-15 |
1.6861 KRW |
13,384,072.3541 ZTX |
1.7070 KRW |
1.6530 KRW |
1.7170 KRW |
1.6530 KRW |
| 2025-10-14 |
1.6636 KRW |
8,903,270.2580 ZTX |
1.6540 KRW |
1.6510 KRW |
1.6920 KRW |
1.6590 KRW |
| 2025-10-13 |
1.6923 KRW |
14,870,365.8982 ZTX |
1.6770 KRW |
1.6740 KRW |
1.7100 KRW |
1.7100 KRW |
| 2025-10-12 |
1.6428 KRW |
23,713,543.1520 ZTX |
1.6410 KRW |
1.6210 KRW |
1.6900 KRW |
1.6490 KRW |
| 2025-10-11 |
1.6780 KRW |
12,399,063.0704 ZTX |
1.6810 KRW |
1.6500 KRW |
1.7090 KRW |
1.6530 KRW |
| 2025-10-10 |
1.8204 KRW |
116,548,662.4023 ZTX |
2.0450 KRW |
1.5500 KRW |
2.0540 KRW |
1.6380 KRW |
| 2025-10-09 |
2.0711 KRW |
14,930,533.6684 ZTX |
2.0790 KRW |
2.0440 KRW |
2.1050 KRW |
2.0640 KRW |
| 2025-10-08 |
2.1110 KRW |
13,111,773.2929 ZTX |
2.1270 KRW |
2.1070 KRW |
2.1360 KRW |
2.1280 KRW |
| 2025-10-07 |
2.1230 KRW |
14,065,365.2993 ZTX |
2.1310 KRW |
2.1150 KRW |
2.1440 KRW |
2.1240 KRW |
| 2025-10-06 |
2.1538 KRW |
12,461,907.0877 ZTX |
2.1660 KRW |
2.1490 KRW |
2.1820 KRW |
2.1490 KRW |
| 2025-10-05 |
2.2001 KRW |
117,651,000.9800 ZTX |
2.1590 KRW |
2.1170 KRW |
2.2490 KRW |
2.1320 KRW |
| 2025-10-04 |
2.0848 KRW |
56,286,970.2758 ZTX |
2.0930 KRW |
2.0720 KRW |
2.1000 KRW |
2.0870 KRW |
| 2025-10-03 |
2.0846 KRW |
25,907,021.7281 ZTX |
2.0930 KRW |
2.0720 KRW |
2.0960 KRW |
2.0770 KRW |
| 2025-10-02 |
2.1025 KRW |
41,343,716.7163 ZTX |
2.0960 KRW |
2.0780 KRW |
2.1480 KRW |
2.0850 KRW |
| 2025-10-01 |
2.0673 KRW |
20,604,432.2964 ZTX |
2.0920 KRW |
2.0450 KRW |
2.1000 KRW |
2.0600 KRW |
| 2025-09-30 |
2.0712 KRW |
15,922,208.4299 ZTX |
2.0590 KRW |
2.0390 KRW |
2.1260 KRW |
2.0480 KRW |
| 2025-09-29 |
2.1760 KRW |
133,583,351.7845 ZTX |
2.1380 KRW |
2.0810 KRW |
2.2450 KRW |
2.0830 KRW |
| 2025-09-28 |
2.1223 KRW |
5,411,728.9726 ZTX |
2.1340 KRW |
2.1040 KRW |
2.1490 KRW |
2.1170 KRW |
| 2025-09-27 |
2.1109 KRW |
11,897,733.0244 ZTX |
2.1330 KRW |
2.0910 KRW |
2.1520 KRW |
2.0960 KRW |
| 2025-09-26 |
2.1171 KRW |
22,938,078.5803 ZTX |
2.1250 KRW |
2.0940 KRW |
2.1740 KRW |
2.1270 KRW |
| 2025-09-25 |
2.1337 KRW |
25,325,031.4111 ZTX |
2.1800 KRW |
2.1030 KRW |
2.1850 KRW |
2.1070 KRW |
| 2025-09-24 |
2.2387 KRW |
112,973,329.3756 ZTX |
2.2390 KRW |
2.1520 KRW |
2.3470 KRW |
2.1570 KRW |
| 2025-09-23 |
2.2668 KRW |
288,346,037.2733 ZTX |
2.2250 KRW |
2.1400 KRW |
2.3880 KRW |
2.1400 KRW |
| 2025-09-22 |
2.3420 KRW |
192,667,517.3518 ZTX |
2.3120 KRW |
2.1740 KRW |
2.4360 KRW |
2.1740 KRW |
| 2025-09-21 |
2.4801 KRW |
153,930,701.8032 ZTX |
2.4350 KRW |
2.4080 KRW |
2.5640 KRW |
2.4140 KRW |
| 2025-09-20 |
2.4121 KRW |
6,641,119.2185 ZTX |
2.4160 KRW |
2.4040 KRW |
2.4280 KRW |
2.4120 KRW |
| 2025-09-19 |
2.3998 KRW |
11,601,265.3011 ZTX |
2.4280 KRW |
2.3770 KRW |
2.4280 KRW |
2.3780 KRW |
| 2025-09-18 |
2.4197 KRW |
26,642,970.8093 ZTX |
2.4380 KRW |
2.3860 KRW |
2.4490 KRW |
2.4190 KRW |
| 2025-09-17 |
2.3435 KRW |
25,955,678.8142 ZTX |
2.3560 KRW |
2.3200 KRW |
2.3860 KRW |
2.3590 KRW |
| 2025-09-16 |
2.4648 KRW |
268,664,783.9678 ZTX |
2.3870 KRW |
2.3680 KRW |
2.5800 KRW |
2.4100 KRW |
| 2025-09-15 |
2.4475 KRW |
230,869,266.3906 ZTX |
2.4020 KRW |
2.3500 KRW |
2.5230 KRW |
2.3540 KRW |
| 2025-09-14 |
2.5091 KRW |
61,448,877.4534 ZTX |
2.5050 KRW |
2.4850 KRW |
2.5490 KRW |
2.5000 KRW |
| 2025-09-13 |
2.5183 KRW |
136,468,281.5198 ZTX |
2.5780 KRW |
2.4520 KRW |
2.6300 KRW |
2.4760 KRW |
| 2025-09-12 |
2.6748 KRW |
2,625,531,786.6192 ZTX |
2.4100 KRW |
2.3980 KRW |
2.8350 KRW |
2.5360 KRW |
| 2025-09-11 |
2.3925 KRW |
48,219,080.0900 ZTX |
2.3900 KRW |
2.3460 KRW |
2.4550 KRW |
2.3600 KRW |
| 2025-09-10 |
2.3614 KRW |
32,897,337.6332 ZTX |
2.3610 KRW |
2.3100 KRW |
2.3820 KRW |
2.3690 KRW |
| 2025-09-09 |
2.3573 KRW |
241,160,602.1641 ZTX |
2.3230 KRW |
2.2750 KRW |
2.4460 KRW |
2.2880 KRW |
| 2025-09-08 |
2.3070 KRW |
13,006,529.0809 ZTX |
2.3040 KRW |
2.2970 KRW |
2.3190 KRW |
2.3040 KRW |
| 2025-09-07 |
2.3140 KRW |
25,787,293.1290 ZTX |
2.3120 KRW |
2.2920 KRW |
2.3350 KRW |
2.2940 KRW |
| 2025-09-06 |
2.2883 KRW |
44,928,454.2185 ZTX |
2.2970 KRW |
2.2600 KRW |
2.3250 KRW |
2.2800 KRW |
| 2025-09-05 |
2.3049 KRW |
29,383,196.9093 ZTX |
2.2960 KRW |
2.2730 KRW |
2.3340 KRW |
2.2920 KRW |
| 2025-09-04 |
2.2966 KRW |
32,961,389.4561 ZTX |
2.3020 KRW |
2.2650 KRW |
2.3490 KRW |
2.2730 KRW |
| 2025-09-03 |
2.3145 KRW |
13,938,456.5903 ZTX |
2.3150 KRW |
2.2960 KRW |
2.3420 KRW |
2.3180 KRW |
| 2025-09-02 |
2.3457 KRW |
188,550,982.2361 ZTX |
2.3180 KRW |
2.2610 KRW |
2.4640 KRW |
2.2830 KRW |
| 2025-09-01 |
2.4010 KRW |
68,560,720.0833 ZTX |
2.3910 KRW |
2.3030 KRW |
2.4760 KRW |
2.3050 KRW |
| 2025-08-31 |
2.4760 KRW |
270,095,192.7385 ZTX |
2.4220 KRW |
2.3880 KRW |
2.5700 KRW |
2.3920 KRW |
| 2025-08-30 |
2.4023 KRW |
6,977,326.5612 ZTX |
2.4090 KRW |
2.3910 KRW |
2.4320 KRW |
2.4250 KRW |
| 2025-08-29 |
2.4639 KRW |
70,058,088.1790 ZTX |
2.3780 KRW |
2.3710 KRW |
2.5780 KRW |
2.4450 KRW |
| 2025-08-28 |
2.4196 KRW |
15,875,230.8528 ZTX |
2.4320 KRW |
2.4030 KRW |
2.4490 KRW |
2.4040 KRW |