Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
473.8246 KRW |
299,119.3609 ZRX |
475.2000 KRW |
462.2000 KRW |
488.0000 KRW |
472.4000 KRW |
| 2022-05-26 |
505.6544 KRW |
444,042.7269 ZRX |
508.2000 KRW |
492.2000 KRW |
517.5000 KRW |
504.6000 KRW |
| 2022-05-25 |
532.9471 KRW |
364,541.7660 ZRX |
526.5000 KRW |
519.5000 KRW |
540.5000 KRW |
540.5000 KRW |
| 2022-05-24 |
534.5340 KRW |
354,244.9383 ZRX |
518.3000 KRW |
517.2000 KRW |
550.0000 KRW |
546.7000 KRW |
| 2022-05-23 |
566.2443 KRW |
1,210,822.4720 ZRX |
592.7000 KRW |
527.8000 KRW |
597.0000 KRW |
535.4000 KRW |
| 2022-05-22 |
569.4907 KRW |
609,591.7016 ZRX |
578.7000 KRW |
558.5000 KRW |
584.1000 KRW |
582.9000 KRW |
| 2022-05-21 |
560.5805 KRW |
303,643.2013 ZRX |
555.5000 KRW |
549.4000 KRW |
573.1000 KRW |
566.9000 KRW |
| 2022-05-20 |
573.0249 KRW |
968,949.2988 ZRX |
583.1000 KRW |
555.0000 KRW |
597.3000 KRW |
577.6000 KRW |
| 2022-05-19 |
499.2248 KRW |
274,762.7549 ZRX |
490.9000 KRW |
486.6000 KRW |
511.0000 KRW |
508.4000 KRW |
| 2022-05-18 |
486.6543 KRW |
484,724.7195 ZRX |
497.1000 KRW |
477.0000 KRW |
497.3000 KRW |
477.0000 KRW |
| 2022-05-17 |
537.4827 KRW |
285,985.1345 ZRX |
525.9000 KRW |
512.0000 KRW |
553.1000 KRW |
547.4000 KRW |
| 2022-05-16 |
525.5182 KRW |
106,324.3876 ZRX |
520.6000 KRW |
512.0000 KRW |
532.9000 KRW |
522.4000 KRW |
| 2022-05-15 |
562.6319 KRW |
241,356.2950 ZRX |
550.0000 KRW |
537.0000 KRW |
578.1000 KRW |
570.4000 KRW |
| 2022-05-14 |
520.5993 KRW |
466,938.3626 ZRX |
482.2000 KRW |
477.0000 KRW |
562.8000 KRW |
555.6000 KRW |
| 2022-05-13 |
507.7766 KRW |
532,567.2026 ZRX |
537.0000 KRW |
491.6000 KRW |
537.0000 KRW |
498.5000 KRW |
| 2022-05-12 |
455.6221 KRW |
687,175.4158 ZRX |
466.3000 KRW |
431.5000 KRW |
485.0000 KRW |
450.4000 KRW |
| 2022-05-11 |
528.8494 KRW |
1,664,450.8858 ZRX |
563.6000 KRW |
488.2000 KRW |
568.5000 KRW |
523.3000 KRW |
| 2022-05-10 |
677.2143 KRW |
616,074.3549 ZRX |
697.7000 KRW |
637.6000 KRW |
711.3000 KRW |
677.0000 KRW |
| 2022-05-09 |
704.5054 KRW |
945,927.5257 ZRX |
735.8000 KRW |
673.8000 KRW |
740.4000 KRW |
701.7000 KRW |
| 2022-05-08 |
823.3272 KRW |
480,186.7923 ZRX |
844.0000 KRW |
809.4000 KRW |
844.9000 KRW |
820.9000 KRW |
| 2022-05-07 |
888.1060 KRW |
444,040.7260 ZRX |
902.5000 KRW |
861.2000 KRW |
914.6000 KRW |
878.7000 KRW |
| 2022-05-06 |
923.6411 KRW |
215,426.0324 ZRX |
926.1000 KRW |
897.5000 KRW |
951.5000 KRW |
925.5000 KRW |
| 2022-05-05 |
920.0097 KRW |
556,059.5785 ZRX |
955.5000 KRW |
892.8000 KRW |
955.5000 KRW |
930.7000 KRW |
| 2022-05-04 |
982.0975 KRW |
588,459.7053 ZRX |
915.2000 KRW |
910.3000 KRW |
1,009.0000 KRW |
997.7000 KRW |
| 2022-05-03 |
908.9628 KRW |
411,010.2577 ZRX |
909.9000 KRW |
872.6000 KRW |
959.2000 KRW |
894.6000 KRW |
| 2022-05-02 |
907.5587 KRW |
221,360.9335 ZRX |
920.7000 KRW |
887.3000 KRW |
930.2000 KRW |
919.5000 KRW |
| 2022-05-01 |
910.7585 KRW |
286,204.3710 ZRX |
891.0000 KRW |
888.1000 KRW |
929.1000 KRW |
915.5000 KRW |
| 2022-04-30 |
1,040.8351 KRW |
1,292,908.4449 ZRX |
1,013.0000 KRW |
990.7000 KRW |
1,079.0000 KRW |
998.1000 KRW |
| 2022-04-29 |
973.7768 KRW |
148,099.7627 ZRX |
993.1000 KRW |
950.2000 KRW |
993.1000 KRW |
958.0000 KRW |
| 2022-04-28 |
1,051.5828 KRW |
563,151.4406 ZRX |
1,082.0000 KRW |
1,021.0000 KRW |
1,107.0000 KRW |
1,035.0000 KRW |
| 2022-04-27 |
1,103.4673 KRW |
554,753.4886 ZRX |
1,086.0000 KRW |
1,069.0000 KRW |
1,128.0000 KRW |
1,112.0000 KRW |
| 2022-04-26 |
1,046.9800 KRW |
1,648,345.4968 ZRX |
1,098.0000 KRW |
985.8000 KRW |
1,099.0000 KRW |
1,068.0000 KRW |
| 2022-04-25 |
966.9518 KRW |
214,076.9393 ZRX |
949.5000 KRW |
945.1000 KRW |
979.9000 KRW |
977.0000 KRW |
| 2022-04-24 |
1,023.9739 KRW |
204,763.8424 ZRX |
1,023.0000 KRW |
1,015.0000 KRW |
1,038.0000 KRW |
1,019.0000 KRW |
| 2022-04-23 |
1,091.7234 KRW |
226,001.2833 ZRX |
1,099.0000 KRW |
1,065.0000 KRW |
1,104.0000 KRW |
1,065.0000 KRW |
| 2022-04-22 |
1,116.9156 KRW |
658,676.6444 ZRX |
1,129.0000 KRW |
1,061.0000 KRW |
1,184.0000 KRW |
1,082.0000 KRW |
| 2022-04-21 |
1,220.0855 KRW |
1,998,233.7588 ZRX |
1,221.0000 KRW |
1,170.0000 KRW |
1,261.0000 KRW |
1,178.0000 KRW |
| 2022-04-20 |
1,127.4136 KRW |
6,097,092.2657 ZRX |
885.3000 KRW |
867.1000 KRW |
1,329.0000 KRW |
1,320.0000 KRW |
| 2022-04-19 |
899.3171 KRW |
36,534.0675 ZRX |
900.0000 KRW |
890.2000 KRW |
908.8000 KRW |
903.2000 KRW |
| 2022-04-18 |
876.8255 KRW |
112,835.4910 ZRX |
847.5000 KRW |
837.4000 KRW |
890.6000 KRW |
885.0000 KRW |
| 2022-04-17 |
890.0242 KRW |
108,660.9943 ZRX |
893.1000 KRW |
858.5000 KRW |
903.0000 KRW |
862.0000 KRW |
| 2022-04-16 |
901.6123 KRW |
71,109.4531 ZRX |
906.4000 KRW |
889.6000 KRW |
911.8000 KRW |
909.9000 KRW |
| 2022-04-15 |
913.2309 KRW |
113,784.2796 ZRX |
912.7000 KRW |
905.1000 KRW |
923.4000 KRW |
920.5000 KRW |
| 2022-04-14 |
934.4966 KRW |
302,450.2627 ZRX |
952.9000 KRW |
920.8000 KRW |
954.1000 KRW |
929.4000 KRW |
| 2022-04-13 |
937.6309 KRW |
316,081.6413 ZRX |
906.1000 KRW |
906.1000 KRW |
973.8000 KRW |
958.5000 KRW |
| 2022-04-12 |
873.9350 KRW |
138,485.9969 ZRX |
865.9000 KRW |
852.8000 KRW |
889.4000 KRW |
889.4000 KRW |
| 2022-04-11 |
878.3883 KRW |
128,734.8384 ZRX |
893.0000 KRW |
858.4000 KRW |
895.9000 KRW |
870.5000 KRW |
| 2022-04-10 |
953.6455 KRW |
402,553.5328 ZRX |
956.9000 KRW |
933.7000 KRW |
972.6000 KRW |
940.4000 KRW |
| 2022-04-09 |
993.3903 KRW |
185,243.1517 ZRX |
994.5000 KRW |
973.9000 KRW |
1,010.0000 KRW |
1,004.0000 KRW |
| 2022-04-08 |
992.0568 KRW |
938,158.1971 ZRX |
983.4000 KRW |
950.4000 KRW |
1,030.0000 KRW |
965.8000 KRW |