Identifier on Bithumb: KRW-ZTX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |