Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-17 |
463.2554 KRW |
186,713.8139 ZRX |
457.0000 KRW |
457.0000 KRW |
466.0000 KRW |
464.0000 KRW |
| 2024-01-16 |
463.2330 KRW |
129,645.4486 ZRX |
457.0000 KRW |
457.0000 KRW |
466.0000 KRW |
466.0000 KRW |
| 2024-01-15 |
466.4015 KRW |
60,371.0650 ZRX |
467.0000 KRW |
459.0000 KRW |
470.0000 KRW |
463.0000 KRW |
| 2024-01-14 |
460.4472 KRW |
94,379.0363 ZRX |
469.0000 KRW |
452.0000 KRW |
472.0000 KRW |
454.0000 KRW |
| 2024-01-13 |
472.4421 KRW |
82,349.2826 ZRX |
471.0000 KRW |
468.0000 KRW |
475.0000 KRW |
475.0000 KRW |
| 2024-01-12 |
480.1217 KRW |
1,526,055.0891 ZRX |
474.0000 KRW |
450.0000 KRW |
509.0000 KRW |
484.0000 KRW |
| 2024-01-11 |
470.5776 KRW |
392,563.3589 ZRX |
477.0000 KRW |
461.0000 KRW |
479.0000 KRW |
473.0000 KRW |
| 2024-01-10 |
435.8890 KRW |
269,021.8819 ZRX |
416.0000 KRW |
415.0000 KRW |
465.0000 KRW |
454.0000 KRW |
| 2024-01-09 |
410.0963 KRW |
430,822.2307 ZRX |
414.0000 KRW |
400.0000 KRW |
418.0000 KRW |
418.0000 KRW |
| 2024-01-08 |
426.7366 KRW |
84,224.2785 ZRX |
416.0000 KRW |
416.0000 KRW |
435.0000 KRW |
431.0000 KRW |
| 2024-01-07 |
422.6125 KRW |
122,276.7590 ZRX |
438.0000 KRW |
409.0000 KRW |
438.0000 KRW |
414.0000 KRW |
| 2024-01-06 |
442.9487 KRW |
41,060.9894 ZRX |
441.0000 KRW |
441.0000 KRW |
446.0000 KRW |
446.0000 KRW |
| 2024-01-05 |
441.4890 KRW |
648,754.8166 ZRX |
442.0000 KRW |
432.0000 KRW |
451.0000 KRW |
451.0000 KRW |
| 2024-01-04 |
468.7556 KRW |
129,669.8961 ZRX |
449.0000 KRW |
449.0000 KRW |
476.0000 KRW |
473.0000 KRW |
| 2024-01-03 |
446.9267 KRW |
190,024.4404 ZRX |
441.0000 KRW |
436.0000 KRW |
453.0000 KRW |
449.0000 KRW |
| 2024-01-02 |
496.5804 KRW |
187,086.4707 ZRX |
495.0000 KRW |
490.0000 KRW |
500.0000 KRW |
498.0000 KRW |
| 2024-01-01 |
493.4880 KRW |
228,385.9772 ZRX |
487.0000 KRW |
487.0000 KRW |
498.0000 KRW |
495.0000 KRW |
| 2023-12-31 |
502.7786 KRW |
344,561.0838 ZRX |
495.0000 KRW |
490.0000 KRW |
518.0000 KRW |
499.0000 KRW |
| 2023-12-30 |
491.3089 KRW |
98,990.2618 ZRX |
487.0000 KRW |
486.0000 KRW |
494.0000 KRW |
493.0000 KRW |
| 2023-12-29 |
487.1203 KRW |
261,715.0851 ZRX |
505.0000 KRW |
480.0000 KRW |
505.0000 KRW |
491.0000 KRW |
| 2023-12-28 |
489.4412 KRW |
93,757.8603 ZRX |
488.0000 KRW |
484.0000 KRW |
495.0000 KRW |
493.0000 KRW |
| 2023-12-27 |
481.1976 KRW |
37,228.7692 ZRX |
479.0000 KRW |
477.0000 KRW |
485.0000 KRW |
481.0000 KRW |
| 2023-12-26 |
473.5582 KRW |
368,896.8185 ZRX |
496.0000 KRW |
465.0000 KRW |
498.0000 KRW |
480.0000 KRW |
| 2023-12-25 |
488.9326 KRW |
125,530.0697 ZRX |
493.0000 KRW |
485.0000 KRW |
495.0000 KRW |
489.0000 KRW |
| 2023-12-24 |
490.8689 KRW |
200,315.4424 ZRX |
495.0000 KRW |
477.0000 KRW |
502.0000 KRW |
483.0000 KRW |
| 2023-12-23 |
492.5334 KRW |
109,160.2090 ZRX |
487.0000 KRW |
487.0000 KRW |
495.0000 KRW |
494.0000 KRW |
| 2023-12-22 |
498.1750 KRW |
150,078.1814 ZRX |
497.0000 KRW |
494.0000 KRW |
502.0000 KRW |
502.0000 KRW |
| 2023-12-21 |
506.8725 KRW |
156,773.8743 ZRX |
508.0000 KRW |
504.0000 KRW |
511.0000 KRW |
507.0000 KRW |
| 2023-12-20 |
514.3525 KRW |
157,855.0751 ZRX |
522.0000 KRW |
508.0000 KRW |
523.0000 KRW |
515.0000 KRW |
| 2023-12-19 |
499.5551 KRW |
37,420.6995 ZRX |
499.0000 KRW |
494.0000 KRW |
505.0000 KRW |
498.0000 KRW |
| 2023-12-18 |
493.2172 KRW |
106,443.3887 ZRX |
491.0000 KRW |
480.0000 KRW |
502.0000 KRW |
501.0000 KRW |
| 2023-12-17 |
521.3798 KRW |
65,441.3740 ZRX |
515.0000 KRW |
513.0000 KRW |
524.0000 KRW |
513.0000 KRW |
| 2023-12-16 |
532.3967 KRW |
120,384.6385 ZRX |
528.0000 KRW |
526.0000 KRW |
537.0000 KRW |
528.0000 KRW |
| 2023-12-15 |
520.9581 KRW |
170,805.8230 ZRX |
527.0000 KRW |
516.0000 KRW |
532.0000 KRW |
521.0000 KRW |
| 2023-12-14 |
532.1579 KRW |
144,610.2444 ZRX |
527.0000 KRW |
527.0000 KRW |
535.0000 KRW |
535.0000 KRW |
| 2023-12-13 |
521.2525 KRW |
243,413.4341 ZRX |
512.0000 KRW |
512.0000 KRW |
530.0000 KRW |
525.0000 KRW |
| 2023-12-12 |
515.7139 KRW |
153,702.8258 ZRX |
516.0000 KRW |
508.0000 KRW |
521.0000 KRW |
518.0000 KRW |
| 2023-12-11 |
519.6567 KRW |
241,956.9468 ZRX |
519.0000 KRW |
508.0000 KRW |
528.0000 KRW |
526.0000 KRW |
| 2023-12-10 |
575.6051 KRW |
101,844.1991 ZRX |
575.0000 KRW |
569.0000 KRW |
578.0000 KRW |
577.0000 KRW |
| 2023-12-09 |
593.6488 KRW |
61,843.8699 ZRX |
598.0000 KRW |
585.0000 KRW |
602.0000 KRW |
585.0000 KRW |
| 2023-12-08 |
580.4188 KRW |
662,009.4338 ZRX |
580.0000 KRW |
574.0000 KRW |
586.0000 KRW |
586.0000 KRW |
| 2023-12-07 |
557.6928 KRW |
210,034.4688 ZRX |
551.0000 KRW |
547.0000 KRW |
565.0000 KRW |
565.0000 KRW |
| 2023-12-06 |
567.4471 KRW |
167,910.1005 ZRX |
560.0000 KRW |
560.0000 KRW |
574.0000 KRW |
560.0000 KRW |
| 2023-12-05 |
567.7931 KRW |
189,085.4391 ZRX |
563.0000 KRW |
560.0000 KRW |
577.0000 KRW |
570.0000 KRW |
| 2023-12-04 |
552.2102 KRW |
208,059.9534 ZRX |
541.0000 KRW |
539.0000 KRW |
561.0000 KRW |
561.0000 KRW |
| 2023-12-03 |
541.9417 KRW |
170,862.1629 ZRX |
534.0000 KRW |
532.0000 KRW |
549.0000 KRW |
540.0000 KRW |
| 2023-12-02 |
544.5847 KRW |
159,205.6018 ZRX |
536.0000 KRW |
536.0000 KRW |
553.0000 KRW |
551.0000 KRW |
| 2023-12-01 |
537.0502 KRW |
159,092.8501 ZRX |
543.0000 KRW |
532.0000 KRW |
544.0000 KRW |
535.0000 KRW |
| 2023-11-30 |
511.4648 KRW |
153,597.8275 ZRX |
511.8000 KRW |
509.9000 KRW |
515.0000 KRW |
511.0000 KRW |
| 2023-11-29 |
532.8909 KRW |
318,582.3253 ZRX |
524.3000 KRW |
518.6000 KRW |
543.9000 KRW |
530.7000 KRW |