Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-16 |
400.9166 KRW |
224,630.6983 ZRX |
395.0000 KRW |
393.3000 KRW |
406.5000 KRW |
401.5000 KRW |
| 2022-07-15 |
383.0082 KRW |
634,425.1134 ZRX |
367.0000 KRW |
367.0000 KRW |
395.0000 KRW |
386.0000 KRW |
| 2022-07-14 |
379.8225 KRW |
298,429.6373 ZRX |
367.0000 KRW |
367.0000 KRW |
386.7000 KRW |
383.6000 KRW |
| 2022-07-13 |
363.9012 KRW |
148,071.1026 ZRX |
358.4000 KRW |
353.1000 KRW |
373.6000 KRW |
371.1000 KRW |
| 2022-07-12 |
372.0610 KRW |
72,386.5476 ZRX |
376.2000 KRW |
368.0000 KRW |
377.0000 KRW |
370.2000 KRW |
| 2022-07-11 |
382.7638 KRW |
306,606.5397 ZRX |
385.8000 KRW |
372.2000 KRW |
391.8000 KRW |
376.2000 KRW |
| 2022-07-10 |
411.7074 KRW |
101,259.8766 ZRX |
406.7000 KRW |
406.6000 KRW |
416.1000 KRW |
411.9000 KRW |
| 2022-07-09 |
429.7378 KRW |
198,768.8140 ZRX |
426.9000 KRW |
425.3000 KRW |
433.9000 KRW |
432.9000 KRW |
| 2022-07-08 |
439.4739 KRW |
1,214,803.2704 ZRX |
426.2000 KRW |
412.6000 KRW |
456.5000 KRW |
420.3000 KRW |
| 2022-07-07 |
409.0074 KRW |
213,621.8881 ZRX |
408.2000 KRW |
406.0000 KRW |
412.7000 KRW |
408.0000 KRW |
| 2022-07-06 |
399.9459 KRW |
283,709.4359 ZRX |
400.3000 KRW |
398.0000 KRW |
405.2000 KRW |
402.8000 KRW |
| 2022-07-05 |
398.8930 KRW |
141,028.2191 ZRX |
394.0000 KRW |
391.0000 KRW |
407.8000 KRW |
397.4000 KRW |
| 2022-07-04 |
389.4926 KRW |
115,144.4915 ZRX |
387.4000 KRW |
384.2000 KRW |
394.9000 KRW |
393.6000 KRW |
| 2022-07-03 |
389.2140 KRW |
25,466.6113 ZRX |
387.2000 KRW |
385.5000 KRW |
394.6000 KRW |
391.3000 KRW |
| 2022-07-02 |
394.6507 KRW |
40,899.8539 ZRX |
394.5000 KRW |
390.7000 KRW |
400.0000 KRW |
397.6000 KRW |
| 2022-07-01 |
401.9314 KRW |
187,201.9718 ZRX |
398.0000 KRW |
397.0000 KRW |
410.2000 KRW |
405.9000 KRW |
| 2022-06-30 |
427.1808 KRW |
849,817.1426 ZRX |
433.7000 KRW |
413.1000 KRW |
440.3000 KRW |
418.0000 KRW |
| 2022-06-29 |
463.5320 KRW |
1,739,369.1560 ZRX |
461.0000 KRW |
449.6000 KRW |
482.0000 KRW |
461.2000 KRW |
| 2022-06-28 |
420.6622 KRW |
447,485.4130 ZRX |
427.1000 KRW |
413.3000 KRW |
427.3000 KRW |
415.1000 KRW |
| 2022-06-27 |
420.3436 KRW |
393,338.1926 ZRX |
423.5000 KRW |
411.6000 KRW |
432.2000 KRW |
429.8000 KRW |
| 2022-06-26 |
421.0822 KRW |
943,749.0263 ZRX |
426.8000 KRW |
406.6000 KRW |
431.7000 KRW |
412.3000 KRW |
| 2022-06-25 |
392.3963 KRW |
313,491.8422 ZRX |
382.2000 KRW |
378.3000 KRW |
404.9000 KRW |
400.5000 KRW |
| 2022-06-24 |
392.1596 KRW |
442,534.4285 ZRX |
386.3000 KRW |
382.0000 KRW |
397.8000 KRW |
396.0000 KRW |
| 2022-06-23 |
370.1200 KRW |
341,680.3277 ZRX |
364.8000 KRW |
357.4000 KRW |
381.4000 KRW |
381.2000 KRW |
| 2022-06-22 |
361.8086 KRW |
420,995.6331 ZRX |
366.0000 KRW |
353.0000 KRW |
368.8000 KRW |
357.2000 KRW |
| 2022-06-21 |
365.1352 KRW |
667,814.2109 ZRX |
376.1000 KRW |
359.2000 KRW |
376.7000 KRW |
361.5000 KRW |
| 2022-06-20 |
356.6701 KRW |
588,542.8391 ZRX |
359.2000 KRW |
348.6000 KRW |
363.7000 KRW |
355.9000 KRW |
| 2022-06-19 |
336.2578 KRW |
325,809.4993 ZRX |
327.7000 KRW |
324.4000 KRW |
347.9000 KRW |
342.7000 KRW |
| 2022-06-18 |
316.3820 KRW |
956,174.8155 ZRX |
321.6000 KRW |
301.0000 KRW |
330.1000 KRW |
325.0000 KRW |
| 2022-06-17 |
349.8412 KRW |
238,213.4558 ZRX |
345.2000 KRW |
345.1000 KRW |
357.4000 KRW |
357.4000 KRW |
| 2022-06-16 |
363.6420 KRW |
1,295,957.0676 ZRX |
362.4000 KRW |
339.0000 KRW |
380.4000 KRW |
339.8000 KRW |
| 2022-06-15 |
323.6062 KRW |
1,305,026.5917 ZRX |
308.4000 KRW |
301.2000 KRW |
353.8000 KRW |
349.2000 KRW |
| 2022-06-14 |
319.5848 KRW |
506,256.8466 ZRX |
321.3000 KRW |
310.1000 KRW |
329.8000 KRW |
322.4000 KRW |
| 2022-06-13 |
328.0590 KRW |
496,246.0759 ZRX |
322.9000 KRW |
315.2000 KRW |
345.4000 KRW |
319.4000 KRW |
| 2022-06-12 |
409.6203 KRW |
260,743.6335 ZRX |
418.5000 KRW |
392.7000 KRW |
423.9000 KRW |
392.7000 KRW |
| 2022-06-11 |
429.5815 KRW |
442,915.9565 ZRX |
431.1000 KRW |
420.4000 KRW |
442.6000 KRW |
439.4000 KRW |
| 2022-06-10 |
467.7226 KRW |
194,860.8229 ZRX |
472.4000 KRW |
461.6000 KRW |
475.1000 KRW |
473.2000 KRW |
| 2022-06-09 |
500.0275 KRW |
164,276.7796 ZRX |
500.6000 KRW |
494.7000 KRW |
508.1000 KRW |
499.1000 KRW |
| 2022-06-08 |
509.1960 KRW |
140,533.8006 ZRX |
515.3000 KRW |
505.0000 KRW |
518.7000 KRW |
506.7000 KRW |
| 2022-06-07 |
514.3883 KRW |
217,610.3689 ZRX |
508.0000 KRW |
505.1000 KRW |
524.3000 KRW |
518.1000 KRW |
| 2022-06-06 |
533.6248 KRW |
206,235.7781 ZRX |
538.7000 KRW |
525.4000 KRW |
541.8000 KRW |
534.0000 KRW |
| 2022-06-05 |
516.0334 KRW |
285,796.9200 ZRX |
505.5000 KRW |
505.0000 KRW |
521.2000 KRW |
515.9000 KRW |
| 2022-06-04 |
496.9150 KRW |
55,495.8006 ZRX |
494.6000 KRW |
490.3000 KRW |
501.9000 KRW |
500.3000 KRW |
| 2022-06-03 |
498.5503 KRW |
284,215.0585 ZRX |
491.7000 KRW |
488.6000 KRW |
507.1000 KRW |
499.2000 KRW |
| 2022-06-02 |
513.1929 KRW |
252,994.7160 ZRX |
505.7000 KRW |
503.6000 KRW |
521.2000 KRW |
519.5000 KRW |
| 2022-06-01 |
515.3784 KRW |
409,012.7900 ZRX |
532.7000 KRW |
496.4000 KRW |
532.8000 KRW |
507.4000 KRW |
| 2022-05-31 |
526.0734 KRW |
111,521.4708 ZRX |
525.2000 KRW |
519.2000 KRW |
532.7000 KRW |
527.0000 KRW |
| 2022-05-30 |
519.8405 KRW |
300,725.5633 ZRX |
510.5000 KRW |
510.5000 KRW |
538.0000 KRW |
536.5000 KRW |
| 2022-05-29 |
490.3916 KRW |
157,366.2284 ZRX |
484.3000 KRW |
482.1000 KRW |
496.7000 KRW |
495.8000 KRW |
| 2022-05-28 |
483.1739 KRW |
121,734.7557 ZRX |
477.7000 KRW |
477.7000 KRW |
490.0000 KRW |
484.0000 KRW |