Identifier on Bithumb: KRW-ZTX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
3.7206 KRW |
160,370,283.5750 ZTX |
3.7100 KRW |
3.6180 KRW |
3.8180 KRW |
3.6190 KRW |
| 2025-03-29 |
3.7888 KRW |
143,070,380.4556 ZTX |
3.6650 KRW |
3.6360 KRW |
3.9450 KRW |
3.6810 KRW |
| 2025-03-28 |
3.7576 KRW |
97,769,366.8076 ZTX |
3.9040 KRW |
3.6690 KRW |
3.9410 KRW |
3.7310 KRW |
| 2025-03-27 |
4.4134 KRW |
2,264,731,743.2095 ZTX |
3.6670 KRW |
3.6400 KRW |
4.9700 KRW |
4.3130 KRW |
| 2025-03-26 |
3.7231 KRW |
73,751,010.7857 ZTX |
3.7740 KRW |
3.6500 KRW |
3.8480 KRW |
3.6680 KRW |
| 2025-03-25 |
3.9326 KRW |
1,303,923,231.4116 ZTX |
3.6680 KRW |
3.6450 KRW |
4.1340 KRW |
3.6890 KRW |
| 2025-03-24 |
3.6066 KRW |
39,088,477.2349 ZTX |
3.6550 KRW |
3.5710 KRW |
3.6640 KRW |
3.5940 KRW |
| 2025-03-23 |
3.6393 KRW |
233,479,822.4217 ZTX |
3.8250 KRW |
3.5260 KRW |
3.8520 KRW |
3.5970 KRW |
| 2025-03-22 |
3.7495 KRW |
66,093,689.0383 ZTX |
3.8250 KRW |
3.6860 KRW |
3.8520 KRW |
3.7120 KRW |
| 2025-03-21 |
3.8776 KRW |
98,767,437.4918 ZTX |
4.0800 KRW |
3.7610 KRW |
4.0820 KRW |
3.7880 KRW |
| 2025-03-20 |
4.8347 KRW |
1,907,855,434.5898 ZTX |
4.3360 KRW |
4.2210 KRW |
5.1900 KRW |
4.5970 KRW |
| 2025-03-19 |
3.5213 KRW |
92,822,213.7899 ZTX |
3.3930 KRW |
3.3880 KRW |
3.6700 KRW |
3.4920 KRW |
| 2025-03-18 |
3.4140 KRW |
13,550,253.2524 ZTX |
3.4390 KRW |
3.3620 KRW |
3.4810 KRW |
3.3680 KRW |
| 2025-03-17 |
3.4456 KRW |
43,871,173.0971 ZTX |
3.5300 KRW |
3.3770 KRW |
3.5300 KRW |
3.4610 KRW |
| 2025-03-16 |
3.5048 KRW |
30,835,238.7544 ZTX |
3.4930 KRW |
3.4190 KRW |
3.5900 KRW |
3.5420 KRW |
| 2025-03-15 |
3.3036 KRW |
15,025,701.8807 ZTX |
3.2780 KRW |
3.2760 KRW |
3.3700 KRW |
3.3290 KRW |
| 2025-03-14 |
3.2618 KRW |
12,854,867.1558 ZTX |
3.2710 KRW |
3.2330 KRW |
3.2920 KRW |
3.2720 KRW |
| 2025-03-13 |
3.2610 KRW |
16,215,668.0876 ZTX |
3.2730 KRW |
3.2250 KRW |
3.2990 KRW |
3.2560 KRW |
| 2025-03-12 |
3.3439 KRW |
77,670,459.9938 ZTX |
3.2810 KRW |
3.1950 KRW |
3.4790 KRW |
3.2670 KRW |
| 2025-03-11 |
3.2325 KRW |
7,030,419.8107 ZTX |
3.1930 KRW |
3.1750 KRW |
3.2800 KRW |
3.2500 KRW |
| 2025-03-10 |
3.3315 KRW |
27,511,336.8636 ZTX |
3.4930 KRW |
3.1710 KRW |
3.5300 KRW |
3.2480 KRW |
| 2025-03-09 |
3.7258 KRW |
66,457,117.5421 ZTX |
3.8260 KRW |
3.3010 KRW |
3.9470 KRW |
3.3680 KRW |
| 2025-03-08 |
3.9681 KRW |
30,928,634.6194 ZTX |
3.9790 KRW |
3.8400 KRW |
4.2900 KRW |
3.8510 KRW |
| 2025-03-07 |
4.1855 KRW |
50,789,945.2354 ZTX |
4.1700 KRW |
4.0530 KRW |
4.3650 KRW |
4.0810 KRW |
| 2025-03-06 |
4.3814 KRW |
16,424,986.4303 ZTX |
4.3960 KRW |
4.2940 KRW |
4.4480 KRW |
4.3540 KRW |
| 2025-03-05 |
4.5957 KRW |
99,469,726.4976 ZTX |
4.5160 KRW |
4.2770 KRW |
4.8400 KRW |
4.4000 KRW |
| 2025-03-04 |
4.5538 KRW |
40,919,217.4799 ZTX |
4.5100 KRW |
4.2000 KRW |
4.7000 KRW |
4.5400 KRW |
| 2025-03-03 |
5.0442 KRW |
28,394,375.2112 ZTX |
5.2010 KRW |
4.7710 KRW |
5.2900 KRW |
4.8790 KRW |
| 2025-03-02 |
5.3020 KRW |
41,858,358.5084 ZTX |
5.2510 KRW |
5.1000 KRW |
5.5780 KRW |
5.4460 KRW |
| 2025-03-01 |
5.3729 KRW |
123,076,724.7610 ZTX |
5.3100 KRW |
5.1000 KRW |
5.5700 KRW |
5.1660 KRW |
| 2025-02-28 |
5.2075 KRW |
11,153,213.7646 ZTX |
5.1760 KRW |
5.1070 KRW |
5.2880 KRW |
5.2250 KRW |
| 2025-02-27 |
5.3671 KRW |
32,083,144.1970 ZTX |
5.4170 KRW |
5.2830 KRW |
5.5260 KRW |
5.4200 KRW |
| 2025-02-26 |
5.3316 KRW |
8,834,052.2055 ZTX |
5.4170 KRW |
5.2830 KRW |
5.4400 KRW |
5.3190 KRW |
| 2025-02-25 |
5.3303 KRW |
17,248,802.7354 ZTX |
5.3060 KRW |
5.2600 KRW |
5.4210 KRW |
5.3670 KRW |
| 2025-02-24 |
5.7827 KRW |
25,838,712.3365 ZTX |
5.9480 KRW |
5.5810 KRW |
5.9800 KRW |
5.5990 KRW |
| 2025-02-23 |
6.0090 KRW |
7,423,943.2430 ZTX |
6.0130 KRW |
5.9770 KRW |
6.0660 KRW |
6.0600 KRW |
| 2025-02-22 |
6.0307 KRW |
10,487,736.3188 ZTX |
6.0600 KRW |
5.9910 KRW |
6.1000 KRW |
6.0430 KRW |
| 2025-02-21 |
6.0632 KRW |
17,324,797.5150 ZTX |
6.2460 KRW |
5.9500 KRW |
6.2950 KRW |
5.9760 KRW |
| 2025-02-20 |
6.1138 KRW |
38,920,989.8093 ZTX |
6.0590 KRW |
5.9510 KRW |
6.3790 KRW |
6.0910 KRW |
| 2025-02-19 |
6.0891 KRW |
4,226,909.2038 ZTX |
6.0810 KRW |
6.0380 KRW |
6.1440 KRW |
6.0670 KRW |