Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-04 |
409.8283 KRW |
28,532.5624 ZRX |
408.6000 KRW |
408.0000 KRW |
413.3000 KRW |
411.2000 KRW |
| 2022-09-03 |
404.9250 KRW |
6,328.7215 ZRX |
404.0000 KRW |
404.0000 KRW |
405.9000 KRW |
404.8000 KRW |
| 2022-09-02 |
406.1805 KRW |
51,214.6451 ZRX |
413.1000 KRW |
400.0000 KRW |
414.5000 KRW |
404.4000 KRW |
| 2022-09-01 |
403.2398 KRW |
30,620.9191 ZRX |
399.0000 KRW |
399.0000 KRW |
408.1000 KRW |
406.9000 KRW |
| 2022-08-31 |
409.4684 KRW |
97,172.1424 ZRX |
411.3000 KRW |
406.6000 KRW |
412.9000 KRW |
407.8000 KRW |
| 2022-08-30 |
407.9743 KRW |
62,240.2350 ZRX |
406.9000 KRW |
403.3000 KRW |
415.9000 KRW |
411.0000 KRW |
| 2022-08-29 |
413.5203 KRW |
47,295.4358 ZRX |
410.4000 KRW |
410.4000 KRW |
417.9000 KRW |
417.2000 KRW |
| 2022-08-28 |
407.2185 KRW |
25,839.5391 ZRX |
409.4000 KRW |
403.6000 KRW |
414.0000 KRW |
404.6000 KRW |
| 2022-08-27 |
405.8335 KRW |
89,951.5489 ZRX |
406.0000 KRW |
402.5000 KRW |
411.8000 KRW |
411.2000 KRW |
| 2022-08-26 |
409.2623 KRW |
144,532.9674 ZRX |
420.3000 KRW |
399.3000 KRW |
420.5000 KRW |
404.4000 KRW |
| 2022-08-25 |
432.3814 KRW |
42,152.7963 ZRX |
434.2000 KRW |
428.0000 KRW |
437.6000 KRW |
435.4000 KRW |
| 2022-08-24 |
426.1672 KRW |
34,183.0024 ZRX |
423.5000 KRW |
421.9000 KRW |
432.5000 KRW |
422.8000 KRW |
| 2022-08-23 |
417.3750 KRW |
99,668.1570 ZRX |
415.8000 KRW |
414.6000 KRW |
423.0000 KRW |
422.8000 KRW |
| 2022-08-22 |
410.8226 KRW |
307,364.6106 ZRX |
407.3000 KRW |
405.8000 KRW |
417.3000 KRW |
417.3000 KRW |
| 2022-08-21 |
422.7348 KRW |
57,730.4511 ZRX |
423.3000 KRW |
419.1000 KRW |
427.1000 KRW |
423.7000 KRW |
| 2022-08-20 |
410.3243 KRW |
134,123.1303 ZRX |
418.4000 KRW |
406.3000 KRW |
419.8000 KRW |
418.8000 KRW |
| 2022-08-19 |
420.8593 KRW |
218,354.1382 ZRX |
418.8000 KRW |
411.6000 KRW |
427.2000 KRW |
411.7000 KRW |
| 2022-08-18 |
462.5556 KRW |
83,423.6284 ZRX |
471.5000 KRW |
455.4000 KRW |
473.0000 KRW |
456.3000 KRW |
| 2022-08-17 |
469.8373 KRW |
119,706.8423 ZRX |
466.9000 KRW |
463.8000 KRW |
475.7000 KRW |
467.5000 KRW |
| 2022-08-16 |
484.0021 KRW |
61,901.4257 ZRX |
485.0000 KRW |
480.2000 KRW |
486.8000 KRW |
485.7000 KRW |
| 2022-08-15 |
499.5835 KRW |
120,372.7558 ZRX |
500.5000 KRW |
494.0000 KRW |
505.4000 KRW |
499.1000 KRW |
| 2022-08-14 |
501.1857 KRW |
259,407.2552 ZRX |
509.3000 KRW |
495.0000 KRW |
510.7000 KRW |
500.8000 KRW |
| 2022-08-13 |
517.5604 KRW |
134,648.8778 ZRX |
516.7000 KRW |
513.8000 KRW |
524.5000 KRW |
516.3000 KRW |
| 2022-08-12 |
512.6257 KRW |
299,682.7798 ZRX |
509.4000 KRW |
507.0000 KRW |
518.0000 KRW |
513.1000 KRW |
| 2022-08-11 |
518.4865 KRW |
1,917,288.5244 ZRX |
505.3000 KRW |
500.0000 KRW |
545.3000 KRW |
502.0000 KRW |
| 2022-08-10 |
481.4779 KRW |
282,175.1547 ZRX |
479.3000 KRW |
476.3000 KRW |
486.4000 KRW |
483.9000 KRW |
| 2022-08-09 |
459.3882 KRW |
149,020.1881 ZRX |
455.2000 KRW |
455.0000 KRW |
464.2000 KRW |
463.0000 KRW |
| 2022-08-08 |
478.6814 KRW |
313,366.6156 ZRX |
483.4000 KRW |
474.0000 KRW |
484.4000 KRW |
477.6000 KRW |
| 2022-08-07 |
472.5845 KRW |
142,029.9742 ZRX |
469.3000 KRW |
467.6000 KRW |
477.9000 KRW |
468.3000 KRW |
| 2022-08-06 |
472.7439 KRW |
82,501.3105 ZRX |
474.5000 KRW |
468.4000 KRW |
476.0000 KRW |
469.6000 KRW |
| 2022-08-05 |
468.9150 KRW |
42,377.9865 ZRX |
467.2000 KRW |
463.3000 KRW |
473.6000 KRW |
471.9000 KRW |
| 2022-08-04 |
456.0357 KRW |
422,099.8264 ZRX |
457.6000 KRW |
449.8000 KRW |
465.7000 KRW |
455.5000 KRW |
| 2022-08-03 |
458.7751 KRW |
117,581.7502 ZRX |
463.4000 KRW |
449.8000 KRW |
467.1000 KRW |
451.8000 KRW |
| 2022-08-02 |
458.2609 KRW |
231,578.4686 ZRX |
457.7000 KRW |
453.8000 KRW |
465.7000 KRW |
459.6000 KRW |
| 2022-08-01 |
475.7804 KRW |
306,382.7639 ZRX |
483.6000 KRW |
469.9000 KRW |
483.8000 KRW |
481.5000 KRW |
| 2022-07-31 |
506.0330 KRW |
1,424,627.9137 ZRX |
513.5000 KRW |
488.7000 KRW |
521.2000 KRW |
499.2000 KRW |
| 2022-07-30 |
467.1621 KRW |
558,716.5623 ZRX |
474.0000 KRW |
456.5000 KRW |
479.0000 KRW |
459.2000 KRW |
| 2022-07-29 |
440.1318 KRW |
477,758.7656 ZRX |
447.0000 KRW |
429.9000 KRW |
452.1000 KRW |
444.9000 KRW |
| 2022-07-28 |
433.7970 KRW |
917,122.7925 ZRX |
428.6000 KRW |
424.7000 KRW |
440.9000 KRW |
431.0000 KRW |
| 2022-07-27 |
393.5034 KRW |
301,299.4596 ZRX |
382.2000 KRW |
378.2000 KRW |
404.2000 KRW |
403.0000 KRW |
| 2022-07-26 |
373.5674 KRW |
207,093.8196 ZRX |
371.7000 KRW |
368.4000 KRW |
382.9000 KRW |
382.9000 KRW |
| 2022-07-25 |
389.1813 KRW |
248,098.8627 ZRX |
393.1000 KRW |
385.3000 KRW |
394.2000 KRW |
385.3000 KRW |
| 2022-07-24 |
407.4713 KRW |
104,933.5191 ZRX |
408.3000 KRW |
403.9000 KRW |
413.1000 KRW |
405.0000 KRW |
| 2022-07-23 |
402.0772 KRW |
190,161.4031 ZRX |
402.1000 KRW |
397.1000 KRW |
410.8000 KRW |
410.4000 KRW |
| 2022-07-22 |
417.0488 KRW |
308,637.6553 ZRX |
423.0000 KRW |
407.5000 KRW |
434.8000 KRW |
413.0000 KRW |
| 2022-07-21 |
419.5411 KRW |
165,978.4592 ZRX |
410.5000 KRW |
409.3000 KRW |
426.2000 KRW |
425.4000 KRW |
| 2022-07-20 |
421.2534 KRW |
479,347.2995 ZRX |
442.4000 KRW |
408.8000 KRW |
442.4000 KRW |
408.9000 KRW |
| 2022-07-19 |
434.7207 KRW |
463,001.6236 ZRX |
430.8000 KRW |
421.9000 KRW |
449.0000 KRW |
435.5000 KRW |
| 2022-07-18 |
415.1941 KRW |
166,098.0198 ZRX |
417.8000 KRW |
404.2000 KRW |
421.2000 KRW |
418.6000 KRW |
| 2022-07-17 |
394.3543 KRW |
144,726.7979 ZRX |
397.5000 KRW |
389.5000 KRW |
400.5000 KRW |
389.7000 KRW |