Identifier on Bithumb: KRW-ZTX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-29 |
3.3249 KRW |
42,266,233.6455 ZTX |
3.3980 KRW |
3.2870 KRW |
3.4160 KRW |
3.2910 KRW |
| 2025-05-28 |
3.3853 KRW |
384,859,554.4322 ZTX |
3.4130 KRW |
3.2380 KRW |
3.5760 KRW |
3.2640 KRW |
| 2025-05-27 |
3.3410 KRW |
4,543,822.6362 ZTX |
3.3430 KRW |
3.3310 KRW |
3.3620 KRW |
3.3510 KRW |
| 2025-05-26 |
3.3526 KRW |
15,540,869.2574 ZTX |
3.3920 KRW |
3.3200 KRW |
3.4050 KRW |
3.3360 KRW |
| 2025-05-25 |
3.4741 KRW |
153,419,807.5521 ZTX |
3.4060 KRW |
3.3440 KRW |
3.6600 KRW |
3.3440 KRW |
| 2025-05-24 |
3.5851 KRW |
74,335,218.1415 ZTX |
3.5270 KRW |
3.4700 KRW |
3.7160 KRW |
3.5040 KRW |
| 2025-05-23 |
3.5144 KRW |
22,186,794.4789 ZTX |
3.6360 KRW |
3.4540 KRW |
3.6390 KRW |
3.5210 KRW |
| 2025-05-22 |
3.7635 KRW |
191,721,021.0408 ZTX |
3.7310 KRW |
3.6200 KRW |
3.8990 KRW |
3.6580 KRW |
| 2025-05-21 |
3.7128 KRW |
85,031,945.5544 ZTX |
3.6600 KRW |
3.5980 KRW |
3.8270 KRW |
3.6090 KRW |
| 2025-05-20 |
3.6235 KRW |
15,201,710.6026 ZTX |
3.6420 KRW |
3.5950 KRW |
3.6640 KRW |
3.6160 KRW |
| 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 |