Identifier on Bithumb: KRW-ZTX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
3.5437 KRW |
14,627,694.0428 ZTX |
3.5750 KRW |
3.5190 KRW |
3.5940 KRW |
3.5210 KRW |
| 2025-05-18 |
3.5628 KRW |
38,766,499.7043 ZTX |
3.6010 KRW |
3.5050 KRW |
3.6180 KRW |
3.5530 KRW |
| 2025-05-17 |
3.5722 KRW |
172,854,950.8518 ZTX |
3.5750 KRW |
3.4460 KRW |
3.7030 KRW |
3.5310 KRW |
| 2025-05-16 |
3.6766 KRW |
16,830,624.9915 ZTX |
3.6720 KRW |
3.6400 KRW |
3.7090 KRW |
3.6530 KRW |
| 2025-05-15 |
3.5769 KRW |
21,785,400.4873 ZTX |
3.5990 KRW |
3.5360 KRW |
3.6310 KRW |
3.5580 KRW |
| 2025-05-14 |
3.9699 KRW |
555,465,155.3075 ZTX |
3.7670 KRW |
3.7300 KRW |
4.1990 KRW |
3.7930 KRW |
| 2025-05-13 |
3.8197 KRW |
86,265,488.3715 ZTX |
3.8540 KRW |
3.7370 KRW |
3.9400 KRW |
3.7780 KRW |
| 2025-05-12 |
3.9579 KRW |
449,029,283.4381 ZTX |
3.8250 KRW |
3.7020 KRW |
4.1650 KRW |
3.7410 KRW |
| 2025-05-11 |
3.7101 KRW |
72,460,585.0040 ZTX |
3.7740 KRW |
3.6400 KRW |
3.8000 KRW |
3.6780 KRW |
| 2025-05-10 |
3.5324 KRW |
41,264,858.0192 ZTX |
3.5600 KRW |
3.4770 KRW |
3.6440 KRW |
3.6000 KRW |
| 2025-05-09 |
3.3916 KRW |
25,316,316.5504 ZTX |
3.4260 KRW |
3.3670 KRW |
3.4260 KRW |
3.3860 KRW |
| 2025-05-08 |
3.3057 KRW |
37,607,578.1878 ZTX |
3.2520 KRW |
3.2500 KRW |
3.3490 KRW |
3.3010 KRW |
| 2025-05-07 |
3.2036 KRW |
52,739,205.9947 ZTX |
3.2180 KRW |
3.1060 KRW |
3.3270 KRW |
3.1170 KRW |
| 2025-05-06 |
3.2986 KRW |
77,245,080.0987 ZTX |
3.2790 KRW |
3.2160 KRW |
3.4000 KRW |
3.2160 KRW |
| 2025-05-05 |
3.3474 KRW |
65,885,745.2013 ZTX |
3.4560 KRW |
3.3000 KRW |
3.4570 KRW |
3.3210 KRW |
| 2025-05-04 |
3.5920 KRW |
320,201,837.9728 ZTX |
3.7070 KRW |
3.4210 KRW |
3.9200 KRW |
3.5020 KRW |
| 2025-05-03 |
3.5591 KRW |
92,573,802.5549 ZTX |
3.6540 KRW |
3.4660 KRW |
3.7150 KRW |
3.6600 KRW |
| 2025-05-02 |
3.4764 KRW |
288,640,013.2274 ZTX |
3.4760 KRW |
3.3800 KRW |
3.5500 KRW |
3.4130 KRW |
| 2025-05-01 |
3.4387 KRW |
140,359,316.5630 ZTX |
3.5140 KRW |
3.3710 KRW |
3.5400 KRW |
3.3900 KRW |
| 2025-04-30 |
3.4686 KRW |
294,274,813.6315 ZTX |
3.3700 KRW |
3.2840 KRW |
3.6200 KRW |
3.3130 KRW |
| 2025-04-29 |
3.5318 KRW |
279,017,972.4795 ZTX |
3.4600 KRW |
3.3100 KRW |
3.7610 KRW |
3.3490 KRW |
| 2025-04-28 |
3.2561 KRW |
38,248,804.5437 ZTX |
3.2890 KRW |
3.2310 KRW |
3.2950 KRW |
3.2750 KRW |
| 2025-04-27 |
3.3020 KRW |
10,500,757.1637 ZTX |
3.3200 KRW |
3.2840 KRW |
3.3410 KRW |
3.2940 KRW |
| 2025-04-26 |
3.3311 KRW |
23,409,905.9287 ZTX |
3.3400 KRW |
3.2950 KRW |
3.3670 KRW |
3.3140 KRW |
| 2025-04-25 |
3.2863 KRW |
75,466,838.6839 ZTX |
3.3520 KRW |
3.2510 KRW |
3.3760 KRW |
3.3450 KRW |
| 2025-04-24 |
3.4258 KRW |
941,353,881.1789 ZTX |
3.1350 KRW |
3.1350 KRW |
3.6540 KRW |
3.3040 KRW |
| 2025-04-23 |
3.1703 KRW |
38,188,755.0700 ZTX |
3.1760 KRW |
3.1310 KRW |
3.1960 KRW |
3.1740 KRW |
| 2025-04-22 |
3.1227 KRW |
20,583,012.6480 ZTX |
3.1310 KRW |
3.0800 KRW |
3.1980 KRW |
3.1290 KRW |
| 2025-04-21 |
3.1665 KRW |
113,333,245.5594 ZTX |
3.3140 KRW |
3.0480 KRW |
3.3160 KRW |
3.0950 KRW |
| 2025-04-20 |
3.1822 KRW |
545,329,229.9345 ZTX |
2.9980 KRW |
2.9980 KRW |
3.4000 KRW |
3.0190 KRW |
| 2025-04-19 |
2.9845 KRW |
17,231,786.2744 ZTX |
3.0200 KRW |
2.9200 KRW |
3.0270 KRW |
2.9610 KRW |
| 2025-04-18 |
3.0802 KRW |
151,155,870.2761 ZTX |
3.0400 KRW |
2.9770 KRW |
3.1980 KRW |
3.0140 KRW |
| 2025-04-17 |
3.0390 KRW |
24,008,733.6066 ZTX |
3.0440 KRW |
3.0010 KRW |
3.1300 KRW |
3.0010 KRW |
| 2025-04-16 |
3.1787 KRW |
151,308,463.0199 ZTX |
3.1150 KRW |
3.0510 KRW |
3.3470 KRW |
3.0740 KRW |
| 2025-04-15 |
3.3145 KRW |
142,175,918.8312 ZTX |
3.2620 KRW |
3.1310 KRW |
3.4420 KRW |
3.1370 KRW |
| 2025-04-14 |
3.3577 KRW |
116,892,604.3744 ZTX |
3.2720 KRW |
3.2090 KRW |
3.5160 KRW |
3.2340 KRW |
| 2025-04-13 |
3.2880 KRW |
20,858,240.7584 ZTX |
3.3400 KRW |
3.2280 KRW |
3.3660 KRW |
3.2650 KRW |
| 2025-04-12 |
3.3483 KRW |
280,730,330.4787 ZTX |
3.3270 KRW |
3.2510 KRW |
3.4970 KRW |
3.2710 KRW |
| 2025-04-11 |
3.3155 KRW |
150,912,098.5343 ZTX |
3.2970 KRW |
3.1730 KRW |
3.4410 KRW |
3.1960 KRW |
| 2025-04-10 |
3.2435 KRW |
375,587,826.7849 ZTX |
3.2820 KRW |
3.1070 KRW |
3.4440 KRW |
3.2080 KRW |
| 2025-04-09 |
3.2431 KRW |
244,762,284.3472 ZTX |
3.2820 KRW |
3.1070 KRW |
3.4440 KRW |
3.3160 KRW |
| 2025-04-08 |
3.3221 KRW |
676,376,765.0216 ZTX |
3.0180 KRW |
3.0030 KRW |
3.6290 KRW |
3.4940 KRW |
| 2025-04-07 |
3.1910 KRW |
990,916,339.3856 ZTX |
2.8080 KRW |
2.8080 KRW |
3.4880 KRW |
2.9770 KRW |
| 2025-04-06 |
3.1175 KRW |
117,937,478.2087 ZTX |
3.0900 KRW |
2.9170 KRW |
3.3500 KRW |
2.9330 KRW |
| 2025-04-05 |
3.3043 KRW |
77,228,384.0915 ZTX |
3.1520 KRW |
3.1210 KRW |
3.4460 KRW |
3.2380 KRW |
| 2025-04-04 |
3.0997 KRW |
23,559,142.5090 ZTX |
3.0810 KRW |
3.0020 KRW |
3.1970 KRW |
3.1190 KRW |
| 2025-04-03 |
3.0717 KRW |
68,755,481.5860 ZTX |
3.0930 KRW |
2.9000 KRW |
3.2840 KRW |
3.0490 KRW |
| 2025-04-02 |
3.4242 KRW |
36,589,514.1481 ZTX |
3.4210 KRW |
3.3400 KRW |
3.5320 KRW |
3.3400 KRW |
| 2025-04-01 |
3.5772 KRW |
195,340,602.7463 ZTX |
3.4050 KRW |
3.3950 KRW |
3.7390 KRW |
3.4920 KRW |
| 2025-03-31 |
3.5375 KRW |
24,333,447.8590 ZTX |
3.6120 KRW |
3.5000 KRW |
3.6140 KRW |
3.5020 KRW |