Identifier on Bithumb: KRW-ZTX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-18 |
6.1557 KRW |
24,872,370.3124 ZTX |
6.1870 KRW |
5.9630 KRW |
6.3940 KRW |
6.0240 KRW |
| 2025-02-17 |
6.2202 KRW |
23,562,806.0101 ZTX |
6.3930 KRW |
6.0400 KRW |
6.4310 KRW |
6.1450 KRW |
| 2025-02-16 |
6.5268 KRW |
33,266,108.6453 ZTX |
6.7020 KRW |
6.4020 KRW |
6.7450 KRW |
6.4220 KRW |
| 2025-02-15 |
6.6994 KRW |
8,677,412.7876 ZTX |
6.7510 KRW |
6.6490 KRW |
6.7910 KRW |
6.6530 KRW |
| 2025-02-14 |
6.6886 KRW |
8,558,468.5673 ZTX |
6.7130 KRW |
6.6350 KRW |
6.7420 KRW |
6.7000 KRW |
| 2025-02-13 |
6.7331 KRW |
9,044,651.0951 ZTX |
6.7620 KRW |
6.6300 KRW |
6.8240 KRW |
6.6990 KRW |
| 2025-02-12 |
6.7627 KRW |
25,624,011.5790 ZTX |
6.7540 KRW |
6.6000 KRW |
6.8900 KRW |
6.8490 KRW |
| 2025-02-11 |
7.1645 KRW |
31,434,906.6143 ZTX |
7.1560 KRW |
6.9470 KRW |
7.4190 KRW |
7.0350 KRW |
| 2025-02-10 |
6.9873 KRW |
11,063,551.1399 ZTX |
7.0410 KRW |
6.8510 KRW |
7.1020 KRW |
7.0100 KRW |
| 2025-02-09 |
7.1442 KRW |
15,333,282.6025 ZTX |
7.2000 KRW |
7.0030 KRW |
7.3010 KRW |
7.0440 KRW |
| 2025-02-08 |
7.1676 KRW |
11,669,347.5203 ZTX |
7.2670 KRW |
7.0150 KRW |
7.3070 KRW |
7.1080 KRW |
| 2025-02-07 |
7.3226 KRW |
35,925,976.6258 ZTX |
7.5750 KRW |
7.0000 KRW |
7.7930 KRW |
7.0800 KRW |
| 2025-02-06 |
7.6472 KRW |
179,594,716.3049 ZTX |
7.7750 KRW |
7.2080 KRW |
8.3000 KRW |
7.2330 KRW |
| 2025-02-05 |
7.7407 KRW |
44,863,330.2264 ZTX |
8.0190 KRW |
7.5390 KRW |
8.0300 KRW |
7.5690 KRW |
| 2025-02-04 |
8.3379 KRW |
700,409,323.6140 ZTX |
7.4800 KRW |
7.4800 KRW |
9.0710 KRW |
7.8470 KRW |
| 2025-02-03 |
7.6260 KRW |
15,926,369.8674 ZTX |
7.4350 KRW |
7.3960 KRW |
7.9400 KRW |
7.7500 KRW |
| 2025-02-02 |
8.5751 KRW |
27,611,592.5280 ZTX |
8.9400 KRW |
8.2500 KRW |
8.9500 KRW |
8.2790 KRW |
| 2025-02-01 |
9.5921 KRW |
28,187,230.0501 ZTX |
9.8470 KRW |
9.4710 KRW |
9.8480 KRW |
9.5000 KRW |
| 2025-01-31 |
9.5769 KRW |
47,340,538.2615 ZTX |
9.4710 KRW |
9.3730 KRW |
9.8900 KRW |
9.5620 KRW |
| 2025-01-30 |
9.4742 KRW |
37,011,330.6378 ZTX |
9.7070 KRW |
9.3580 KRW |
9.7070 KRW |
9.4080 KRW |