Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
914.3405 KRW |
90,420.4424 ZRX |
904.2000 KRW |
889.8000 KRW |
931.8000 KRW |
929.4000 KRW |
| 2022-04-06 |
882.7072 KRW |
420,356.2801 ZRX |
890.5000 KRW |
860.6000 KRW |
909.1000 KRW |
860.9000 KRW |
| 2022-04-05 |
1,012.9906 KRW |
164,401.8271 ZRX |
1,016.0000 KRW |
999.2000 KRW |
1,025.0000 KRW |
999.6000 KRW |
| 2022-04-04 |
1,061.7197 KRW |
448,056.5437 ZRX |
1,040.0000 KRW |
1,010.0000 KRW |
1,100.0000 KRW |
1,096.0000 KRW |
| 2022-04-03 |
1,103.3264 KRW |
154,522.7838 ZRX |
1,083.0000 KRW |
1,083.0000 KRW |
1,119.0000 KRW |
1,111.0000 KRW |
| 2022-04-02 |
1,033.4811 KRW |
942,448.3825 ZRX |
1,013.0000 KRW |
974.3000 KRW |
1,089.0000 KRW |
1,057.0000 KRW |
| 2022-04-01 |
990.6049 KRW |
446,823.9809 ZRX |
1,005.0000 KRW |
976.1000 KRW |
1,007.0000 KRW |
987.3000 KRW |
| 2022-03-31 |
940.3792 KRW |
522,765.8069 ZRX |
955.3000 KRW |
910.1000 KRW |
961.0000 KRW |
940.7000 KRW |
| 2022-03-30 |
980.0000 KRW |
3,022,980.4415 ZRX |
907.1000 KRW |
904.7000 KRW |
1,029.0000 KRW |
990.1000 KRW |
| 2022-03-29 |
854.8985 KRW |
188,271.9659 ZRX |
879.3000 KRW |
833.9000 KRW |
883.1000 KRW |
870.6000 KRW |
| 2022-03-28 |
866.2053 KRW |
336,716.9750 ZRX |
881.8000 KRW |
850.0000 KRW |
887.9000 KRW |
850.0000 KRW |
| 2022-03-27 |
874.7499 KRW |
1,548,193.2066 ZRX |
895.4000 KRW |
852.3000 KRW |
898.4000 KRW |
869.0000 KRW |
| 2022-03-26 |
749.3955 KRW |
359,925.1357 ZRX |
727.1000 KRW |
724.4000 KRW |
773.0000 KRW |
763.2000 KRW |
| 2022-03-25 |
709.9775 KRW |
109,149.9915 ZRX |
723.5000 KRW |
696.0000 KRW |
723.5000 KRW |
711.8000 KRW |
| 2022-03-24 |
704.8455 KRW |
47,239.2999 ZRX |
700.9000 KRW |
698.2000 KRW |
710.0000 KRW |
709.7000 KRW |
| 2022-03-23 |
709.8717 KRW |
78,161.5783 ZRX |
708.0000 KRW |
698.8000 KRW |
717.0000 KRW |
715.4000 KRW |
| 2022-03-22 |
692.8219 KRW |
62,762.2273 ZRX |
692.4000 KRW |
687.0000 KRW |
698.1000 KRW |
689.3000 KRW |
| 2022-03-21 |
678.2150 KRW |
204,848.2043 ZRX |
665.4000 KRW |
664.0000 KRW |
686.0000 KRW |
671.7000 KRW |
| 2022-03-20 |
670.9161 KRW |
217,801.9341 ZRX |
656.6000 KRW |
652.4000 KRW |
680.0000 KRW |
675.6000 KRW |
| 2022-03-19 |
670.1385 KRW |
195,640.9244 ZRX |
664.0000 KRW |
658.5000 KRW |
679.5000 KRW |
665.8000 KRW |
| 2022-03-18 |
649.2554 KRW |
104,316.9860 ZRX |
642.5000 KRW |
642.0000 KRW |
654.7000 KRW |
652.5000 KRW |
| 2022-03-17 |
630.8843 KRW |
19,497.4629 ZRX |
632.9000 KRW |
627.9000 KRW |
634.8000 KRW |
632.5000 KRW |
| 2022-03-16 |
619.7627 KRW |
62,314.2068 ZRX |
617.1000 KRW |
607.1000 KRW |
627.3000 KRW |
625.5000 KRW |
| 2022-03-15 |
602.4168 KRW |
38,481.8119 ZRX |
596.7000 KRW |
596.6000 KRW |
610.6000 KRW |
607.7000 KRW |
| 2022-03-14 |
602.1343 KRW |
21,288.1969 ZRX |
602.1000 KRW |
595.7000 KRW |
606.6000 KRW |
606.4000 KRW |
| 2022-03-13 |
604.7347 KRW |
44,639.3811 ZRX |
615.9000 KRW |
596.5000 KRW |
618.4000 KRW |
598.5000 KRW |
| 2022-03-12 |
620.8599 KRW |
50,952.1900 ZRX |
614.3000 KRW |
613.3000 KRW |
624.5000 KRW |
617.2000 KRW |
| 2022-03-11 |
614.0871 KRW |
87,993.5598 ZRX |
622.0000 KRW |
605.0000 KRW |
622.0000 KRW |
606.7000 KRW |
| 2022-03-10 |
627.2670 KRW |
154,809.5799 ZRX |
617.8000 KRW |
614.1000 KRW |
644.5000 KRW |
624.6000 KRW |
| 2022-03-09 |
642.6707 KRW |
339,625.0299 ZRX |
631.1000 KRW |
630.1000 KRW |
663.7000 KRW |
641.5000 KRW |
| 2022-03-08 |
608.4763 KRW |
146,246.1028 ZRX |
607.6000 KRW |
601.1000 KRW |
623.3000 KRW |
615.5000 KRW |
| 2022-03-07 |
592.3484 KRW |
140,193.8721 ZRX |
605.9000 KRW |
576.1000 KRW |
607.9000 KRW |
591.6000 KRW |
| 2022-03-06 |
604.2762 KRW |
26,834.9167 ZRX |
600.6000 KRW |
597.7000 KRW |
607.0000 KRW |
597.7000 KRW |
| 2022-03-05 |
619.5250 KRW |
82,249.6817 ZRX |
615.0000 KRW |
613.9000 KRW |
625.6000 KRW |
618.5000 KRW |
| 2022-03-04 |
618.2822 KRW |
129,355.8894 ZRX |
635.4000 KRW |
604.3000 KRW |
635.4000 KRW |
608.6000 KRW |
| 2022-03-03 |
650.3933 KRW |
427,814.0279 ZRX |
663.0000 KRW |
636.3000 KRW |
663.5000 KRW |
651.4000 KRW |
| 2022-03-02 |
839.4500 KRW |
6,049,607.7334 ZRX |
691.1000 KRW |
690.2000 KRW |
1,449.0000 KRW |
696.3000 KRW |
| 2022-03-01 |
691.4942 KRW |
37,866.9266 ZRX |
694.1000 KRW |
686.5000 KRW |
698.5000 KRW |
691.0000 KRW |
| 2022-02-28 |
676.6343 KRW |
107,240.0231 ZRX |
668.9000 KRW |
666.3000 KRW |
691.5000 KRW |
689.9000 KRW |
| 2022-02-27 |
650.6234 KRW |
23,197.0415 ZRX |
656.9000 KRW |
633.9000 KRW |
672.0000 KRW |
641.6000 KRW |
| 2022-02-26 |
666.1115 KRW |
27,206.8436 ZRX |
670.3000 KRW |
659.8000 KRW |
672.6000 KRW |
659.9000 KRW |
| 2022-02-25 |
648.3404 KRW |
39,240.6291 ZRX |
641.3000 KRW |
638.6000 KRW |
662.0000 KRW |
661.8000 KRW |
| 2022-02-24 |
618.3834 KRW |
90,049.3773 ZRX |
574.3000 KRW |
574.3000 KRW |
630.0000 KRW |
614.2000 KRW |
| 2022-02-23 |
665.7873 KRW |
30,373.3603 ZRX |
670.7000 KRW |
640.8000 KRW |
682.4000 KRW |
644.4000 KRW |
| 2022-02-22 |
649.9664 KRW |
28,757.1028 ZRX |
650.0000 KRW |
636.6000 KRW |
659.8000 KRW |
659.8000 KRW |
| 2022-02-21 |
673.3272 KRW |
98,151.1957 ZRX |
699.2000 KRW |
634.3000 KRW |
706.8000 KRW |
634.3000 KRW |
| 2022-02-20 |
698.6710 KRW |
25,008.2586 ZRX |
678.4000 KRW |
678.4000 KRW |
707.9000 KRW |
706.4000 KRW |
| 2022-02-19 |
723.0669 KRW |
15,382.9804 ZRX |
699.0000 KRW |
699.0000 KRW |
727.1000 KRW |
723.9000 KRW |
| 2022-02-18 |
726.9090 KRW |
40,599.9432 ZRX |
740.9000 KRW |
720.0000 KRW |
740.9000 KRW |
729.1000 KRW |
| 2022-02-17 |
760.6791 KRW |
25,841.8250 ZRX |
771.2000 KRW |
746.5000 KRW |
775.1000 KRW |
758.5000 KRW |