Identifier on Bithumb: KRW-ZTX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
2.4562 KRW |
45,693,862.7093 ZTX |
2.4660 KRW |
2.4120 KRW |
2.5330 KRW |
2.4150 KRW |
| 2025-08-26 |
2.4046 KRW |
54,685,628.8945 ZTX |
2.4290 KRW |
2.3810 KRW |
2.4380 KRW |
2.4130 KRW |
| 2025-08-25 |
2.4743 KRW |
87,246,543.7405 ZTX |
2.4460 KRW |
2.4070 KRW |
2.5240 KRW |
2.4280 KRW |
| 2025-08-24 |
2.5052 KRW |
41,777,772.5041 ZTX |
2.5220 KRW |
2.4830 KRW |
2.5280 KRW |
2.4970 KRW |
| 2025-08-23 |
2.5578 KRW |
53,175,942.4276 ZTX |
2.5330 KRW |
2.5160 KRW |
2.5990 KRW |
2.5160 KRW |
| 2025-08-22 |
2.5340 KRW |
28,160,475.3605 ZTX |
2.5250 KRW |
2.5150 KRW |
2.5650 KRW |
2.5510 KRW |
| 2025-08-21 |
2.4908 KRW |
20,491,720.2497 ZTX |
2.5010 KRW |
2.4800 KRW |
2.5220 KRW |
2.5050 KRW |
| 2025-08-20 |
2.5467 KRW |
15,113,092.6388 ZTX |
2.5380 KRW |
2.5200 KRW |
2.5790 KRW |
2.5340 KRW |
| 2025-08-19 |
2.6209 KRW |
10,219,706.2960 ZTX |
2.6380 KRW |
2.6110 KRW |
2.6520 KRW |
2.6160 KRW |
| 2025-08-18 |
2.6811 KRW |
11,943,886.8283 ZTX |
2.6800 KRW |
2.6630 KRW |
2.6970 KRW |
2.6720 KRW |
| 2025-08-17 |
2.7321 KRW |
14,361,102.5209 ZTX |
2.7240 KRW |
2.7060 KRW |
2.7890 KRW |
2.7170 KRW |
| 2025-08-16 |
2.7277 KRW |
5,232,294.4002 ZTX |
2.7270 KRW |
2.7230 KRW |
2.7620 KRW |
2.7250 KRW |
| 2025-08-15 |
2.7607 KRW |
112,204,614.2707 ZTX |
2.7280 KRW |
2.6730 KRW |
2.8800 KRW |
2.7200 KRW |
| 2025-08-14 |
2.7564 KRW |
141,637,439.4626 ZTX |
2.7340 KRW |
2.7000 KRW |
2.8050 KRW |
2.7150 KRW |
| 2025-08-13 |
2.8332 KRW |
63,867,491.8296 ZTX |
2.8230 KRW |
2.7930 KRW |
2.8930 KRW |
2.7930 KRW |
| 2025-08-12 |
2.8559 KRW |
286,744,029.1939 ZTX |
2.7990 KRW |
2.7550 KRW |
2.9300 KRW |
2.7750 KRW |
| 2025-08-11 |
2.7559 KRW |
173,399,507.2485 ZTX |
2.7330 KRW |
2.7090 KRW |
2.7980 KRW |
2.7100 KRW |
| 2025-08-10 |
2.7659 KRW |
43,795,442.3393 ZTX |
2.7630 KRW |
2.7290 KRW |
2.8100 KRW |
2.7310 KRW |
| 2025-08-09 |
2.7581 KRW |
70,792,435.2037 ZTX |
2.7390 KRW |
2.7130 KRW |
2.8200 KRW |
2.7390 KRW |
| 2025-08-08 |
2.7454 KRW |
71,856,445.3185 ZTX |
2.7210 KRW |
2.7000 KRW |
2.8070 KRW |
2.7300 KRW |
| 2025-08-07 |
2.7296 KRW |
43,454,212.9653 ZTX |
2.7340 KRW |
2.6730 KRW |
2.7890 KRW |
2.7080 KRW |
| 2025-08-06 |
2.7349 KRW |
44,837,820.9038 ZTX |
2.7360 KRW |
2.6820 KRW |
2.7990 KRW |
2.7460 KRW |
| 2025-08-05 |
2.7047 KRW |
38,570,588.5975 ZTX |
2.7010 KRW |
2.6560 KRW |
2.7460 KRW |
2.6750 KRW |
| 2025-08-04 |
2.7073 KRW |
63,262,106.2886 ZTX |
2.7000 KRW |
2.6620 KRW |
2.7610 KRW |
2.6820 KRW |
| 2025-08-03 |
2.6461 KRW |
9,411,799.8271 ZTX |
2.6420 KRW |
2.6260 KRW |
2.6970 KRW |
2.6510 KRW |
| 2025-08-02 |
2.6924 KRW |
13,065,751.3830 ZTX |
2.7110 KRW |
2.6610 KRW |
2.7400 KRW |
2.6620 KRW |
| 2025-08-01 |
2.6255 KRW |
8,211,416.4839 ZTX |
2.6470 KRW |
2.6120 KRW |
2.6490 KRW |
2.6350 KRW |
| 2025-07-31 |
2.7071 KRW |
18,122,700.6501 ZTX |
2.7210 KRW |
2.6980 KRW |
2.7240 KRW |
2.7010 KRW |
| 2025-07-30 |
2.7237 KRW |
22,256,478.8876 ZTX |
2.7690 KRW |
2.7060 KRW |
2.7730 KRW |
2.7210 KRW |
| 2025-07-29 |
2.8598 KRW |
284,011,321.6236 ZTX |
2.8100 KRW |
2.7190 KRW |
3.0250 KRW |
2.7510 KRW |
| 2025-07-28 |
2.8347 KRW |
67,040,092.5087 ZTX |
2.8220 KRW |
2.7780 KRW |
2.9000 KRW |
2.7940 KRW |
| 2025-07-27 |
2.8674 KRW |
19,259,589.5766 ZTX |
2.8860 KRW |
2.8450 KRW |
2.8990 KRW |
2.8590 KRW |
| 2025-07-26 |
2.9283 KRW |
93,767,714.9631 ZTX |
2.9420 KRW |
2.8400 KRW |
3.0350 KRW |
2.8600 KRW |
| 2025-07-25 |
2.7847 KRW |
23,293,893.3231 ZTX |
2.8000 KRW |
2.7740 KRW |
2.8150 KRW |
2.7880 KRW |
| 2025-07-24 |
2.7530 KRW |
56,612,674.5647 ZTX |
2.7450 KRW |
2.6800 KRW |
2.8380 KRW |
2.7540 KRW |
| 2025-07-23 |
2.8388 KRW |
44,973,209.1266 ZTX |
2.8720 KRW |
2.7720 KRW |
2.9180 KRW |
2.8250 KRW |
| 2025-07-22 |
2.9886 KRW |
76,549,460.9509 ZTX |
2.9310 KRW |
2.9310 KRW |
3.0550 KRW |
2.9560 KRW |
| 2025-07-21 |
3.0183 KRW |
159,099,090.9602 ZTX |
2.9850 KRW |
2.9330 KRW |
3.1400 KRW |
2.9330 KRW |
| 2025-07-20 |
2.8975 KRW |
89,787,575.6727 ZTX |
2.9230 KRW |
2.8460 KRW |
2.9500 KRW |
2.8710 KRW |
| 2025-07-19 |
2.8679 KRW |
78,727,304.0869 ZTX |
2.8450 KRW |
2.8040 KRW |
2.9270 KRW |
2.8250 KRW |