Identifier on Bithumb: KRW-ZTX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
2.8275 KRW |
24,613,235.1029 ZTX |
2.8420 KRW |
2.8020 KRW |
2.8650 KRW |
2.8340 KRW |
| 2025-07-17 |
2.8837 KRW |
88,608,145.1533 ZTX |
2.8870 KRW |
2.8330 KRW |
2.9410 KRW |
2.8360 KRW |
| 2025-07-16 |
2.8718 KRW |
100,915,732.8993 ZTX |
2.8690 KRW |
2.8250 KRW |
2.9120 KRW |
2.8410 KRW |
| 2025-07-15 |
2.9017 KRW |
253,924,147.3954 ZTX |
2.8250 KRW |
2.8050 KRW |
2.9980 KRW |
2.8650 KRW |
| 2025-07-14 |
2.9630 KRW |
215,171,915.3395 ZTX |
2.8820 KRW |
2.8460 KRW |
3.0570 KRW |
2.8800 KRW |
| 2025-07-13 |
2.8917 KRW |
20,335,022.2530 ZTX |
2.9200 KRW |
2.8670 KRW |
2.9290 KRW |
2.8690 KRW |
| 2025-07-12 |
2.8959 KRW |
15,515,457.1281 ZTX |
2.9020 KRW |
2.8780 KRW |
2.9210 KRW |
2.8890 KRW |
| 2025-07-11 |
2.9245 KRW |
35,615,007.6181 ZTX |
2.9140 KRW |
2.8590 KRW |
2.9680 KRW |
2.8980 KRW |
| 2025-07-10 |
2.8219 KRW |
82,687,788.5833 ZTX |
2.8020 KRW |
2.7260 KRW |
2.9750 KRW |
2.8700 KRW |
| 2025-07-09 |
2.7192 KRW |
14,905,317.4492 ZTX |
2.7130 KRW |
2.6880 KRW |
2.7480 KRW |
2.7300 KRW |
| 2025-07-08 |
2.7409 KRW |
118,466,979.4138 ZTX |
2.6980 KRW |
2.6720 KRW |
2.8250 KRW |
2.6840 KRW |
| 2025-07-07 |
2.7147 KRW |
113,231,594.7695 ZTX |
2.6840 KRW |
2.6300 KRW |
2.7900 KRW |
2.6490 KRW |
| 2025-07-06 |
2.8284 KRW |
24,131,468.5642 ZTX |
2.7880 KRW |
2.7870 KRW |
2.8490 KRW |
2.7940 KRW |
| 2025-07-05 |
2.7829 KRW |
5,876,428.5041 ZTX |
2.7810 KRW |
2.7620 KRW |
2.8370 KRW |
2.7630 KRW |
| 2025-07-04 |
2.7903 KRW |
36,789,690.6681 ZTX |
2.7720 KRW |
2.7510 KRW |
2.8500 KRW |
2.7600 KRW |
| 2025-07-03 |
2.7918 KRW |
8,666,129.5121 ZTX |
2.8150 KRW |
2.7660 KRW |
2.8290 KRW |
2.7880 KRW |
| 2025-07-02 |
2.7782 KRW |
11,691,052.3320 ZTX |
2.7640 KRW |
2.7350 KRW |
2.7960 KRW |
2.7880 KRW |
| 2025-07-01 |
2.7620 KRW |
11,653,434.9108 ZTX |
2.8100 KRW |
2.7300 KRW |
2.8180 KRW |
2.7300 KRW |
| 2025-06-30 |
2.8489 KRW |
15,446,755.2645 ZTX |
2.8840 KRW |
2.8290 KRW |
2.8890 KRW |
2.8360 KRW |
| 2025-06-29 |
2.8525 KRW |
7,378,648.8878 ZTX |
2.8810 KRW |
2.8400 KRW |
2.8940 KRW |
2.8540 KRW |
| 2025-06-28 |
2.9042 KRW |
126,019,322.7974 ZTX |
2.8520 KRW |
2.8240 KRW |
2.9980 KRW |
2.8340 KRW |
| 2025-06-27 |
2.9129 KRW |
58,440,294.7596 ZTX |
2.8330 KRW |
2.8070 KRW |
2.9990 KRW |
2.8600 KRW |
| 2025-06-26 |
2.8763 KRW |
13,624,390.9046 ZTX |
2.8860 KRW |
2.8530 KRW |
2.9340 KRW |
2.8930 KRW |
| 2025-06-25 |
2.9475 KRW |
8,523,864.6885 ZTX |
2.9480 KRW |
2.9310 KRW |
2.9780 KRW |
2.9500 KRW |
| 2025-06-24 |
2.9765 KRW |
139,481,316.6802 ZTX |
2.9830 KRW |
2.8850 KRW |
3.0690 KRW |
3.0000 KRW |
| 2025-06-23 |
2.9233 KRW |
44,552,244.5897 ZTX |
2.9830 KRW |
2.8920 KRW |
2.9840 KRW |
2.9080 KRW |
| 2025-06-22 |
3.0520 KRW |
256,288,117.8728 ZTX |
2.9780 KRW |
2.9590 KRW |
3.1430 KRW |
2.9840 KRW |
| 2025-06-21 |
3.1873 KRW |
79,391,256.5267 ZTX |
3.1790 KRW |
3.0690 KRW |
3.2930 KRW |
3.0810 KRW |
| 2025-06-20 |
3.1652 KRW |
26,257,565.9534 ZTX |
3.2530 KRW |
3.0900 KRW |
3.2530 KRW |
3.1270 KRW |
| 2025-06-19 |
3.2139 KRW |
20,111,269.5478 ZTX |
3.2790 KRW |
3.1620 KRW |
3.2790 KRW |
3.1650 KRW |
| 2025-06-18 |
3.3437 KRW |
703,223,132.3395 ZTX |
3.3170 KRW |
3.1260 KRW |
3.5530 KRW |
3.2460 KRW |
| 2025-06-17 |
3.3638 KRW |
496,051,881.4670 ZTX |
3.3170 KRW |
3.1260 KRW |
3.5530 KRW |
3.1850 KRW |
| 2025-06-16 |
3.4046 KRW |
35,183,593.6383 ZTX |
3.4890 KRW |
3.3640 KRW |
3.4890 KRW |
3.4030 KRW |
| 2025-06-15 |
3.4869 KRW |
172,817,798.1579 ZTX |
3.6380 KRW |
3.2920 KRW |
3.7300 KRW |
3.3890 KRW |
| 2025-06-14 |
3.5422 KRW |
69,519,979.9684 ZTX |
3.6320 KRW |
3.4880 KRW |
3.6710 KRW |
3.4930 KRW |
| 2025-06-13 |
3.6468 KRW |
578,106,850.1333 ZTX |
3.5720 KRW |
3.2860 KRW |
4.0910 KRW |
3.3230 KRW |
| 2025-06-12 |
3.6264 KRW |
1,670,596,166.0129 ZTX |
3.2460 KRW |
3.1600 KRW |
4.0000 KRW |
3.6340 KRW |
| 2025-06-11 |
3.3142 KRW |
93,500,525.9152 ZTX |
3.2870 KRW |
3.1640 KRW |
3.4220 KRW |
3.1780 KRW |
| 2025-06-10 |
3.2850 KRW |
146,632,506.6834 ZTX |
3.1900 KRW |
3.1530 KRW |
3.4220 KRW |
3.2730 KRW |
| 2025-06-09 |
3.0221 KRW |
15,322,810.0743 ZTX |
3.0060 KRW |
2.9680 KRW |
3.0750 KRW |
3.0320 KRW |
| 2025-06-08 |
2.9593 KRW |
9,580,624.6332 ZTX |
3.0110 KRW |
2.9300 KRW |
3.0170 KRW |
2.9490 KRW |
| 2025-06-07 |
3.0583 KRW |
18,629,101.2916 ZTX |
3.0290 KRW |
3.0000 KRW |
3.0980 KRW |
3.0100 KRW |
| 2025-06-06 |
3.0642 KRW |
255,025,527.3217 ZTX |
2.9280 KRW |
2.9270 KRW |
3.1970 KRW |
2.9750 KRW |
| 2025-06-05 |
3.0215 KRW |
14,766,479.0700 ZTX |
3.0040 KRW |
2.9790 KRW |
3.0880 KRW |
3.0220 KRW |
| 2025-06-04 |
3.0793 KRW |
10,172,677.3431 ZTX |
3.0800 KRW |
3.0550 KRW |
3.1140 KRW |
3.0560 KRW |
| 2025-06-03 |
3.1742 KRW |
141,813,466.2266 ZTX |
3.1080 KRW |
3.0700 KRW |
3.2600 KRW |
3.0800 KRW |
| 2025-06-02 |
3.0604 KRW |
10,164,722.9782 ZTX |
3.0800 KRW |
3.0480 KRW |
3.0840 KRW |
3.0610 KRW |
| 2025-06-01 |
3.1056 KRW |
11,172,828.9281 ZTX |
3.1170 KRW |
3.0910 KRW |
3.1360 KRW |
3.1000 KRW |
| 2025-05-31 |
3.1152 KRW |
15,577,830.7228 ZTX |
3.1420 KRW |
3.0870 KRW |
3.1550 KRW |
3.0920 KRW |
| 2025-05-30 |
3.3553 KRW |
374,132,266.4987 ZTX |
3.2040 KRW |
3.1600 KRW |
3.5050 KRW |
3.1660 KRW |