Identifier on Bithumb: ZRX
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-02-16 |
821.3351 KRW |
60,303.8488 ZRX |
803.4000 KRW |
802.1000 KRW |
835.3000 KRW |
822.2000 KRW |
2022-02-15 |
775.6374 KRW |
96,029.4980 ZRX |
759.9000 KRW |
754.7000 KRW |
799.9000 KRW |
771.3000 KRW |
2022-02-14 |
716.9893 KRW |
34,821.3270 ZRX |
727.5000 KRW |
703.0000 KRW |
729.4000 KRW |
721.7000 KRW |
2022-02-13 |
741.0157 KRW |
57,061.6838 ZRX |
752.5000 KRW |
723.3000 KRW |
753.8000 KRW |
752.0000 KRW |
2022-02-12 |
756.3496 KRW |
30,750.3896 ZRX |
739.4000 KRW |
734.6000 KRW |
768.6000 KRW |
757.6000 KRW |
2022-02-11 |
764.9595 KRW |
90,380.2526 ZRX |
817.9000 KRW |
735.7000 KRW |
818.1000 KRW |
750.1000 KRW |
2022-02-10 |
846.7230 KRW |
100,071.8119 ZRX |
826.6000 KRW |
824.4000 KRW |
869.0000 KRW |
832.0000 KRW |
2022-02-09 |
853.1642 KRW |
87,686.2679 ZRX |
847.8000 KRW |
846.7000 KRW |
859.2000 KRW |
853.0000 KRW |
2022-02-08 |
815.0637 KRW |
131,261.5211 ZRX |
811.2000 KRW |
791.0000 KRW |
839.3000 KRW |
837.4000 KRW |
2022-02-07 |
879.3514 KRW |
3,113,672.4301 ZRX |
830.4000 KRW |
815.1000 KRW |
1,097.0000 KRW |
830.1000 KRW |
2022-02-06 |
782.2038 KRW |
62,866.9321 ZRX |
774.7000 KRW |
769.0000 KRW |
799.8000 KRW |
799.8000 KRW |
2022-02-05 |
799.9200 KRW |
49,057.7793 ZRX |
806.2000 KRW |
778.5000 KRW |
814.7000 KRW |
801.7000 KRW |
2022-02-04 |
766.8948 KRW |
69,815.4292 ZRX |
738.0000 KRW |
738.0000 KRW |
786.3000 KRW |
785.3000 KRW |
2022-02-03 |
735.5947 KRW |
243,126.7818 ZRX |
719.1000 KRW |
713.9000 KRW |
751.3000 KRW |
739.9000 KRW |
2022-02-02 |
715.9838 KRW |
104,732.3360 ZRX |
716.8000 KRW |
695.0000 KRW |
732.2000 KRW |
703.6000 KRW |
2022-02-01 |
727.0454 KRW |
32,364.0881 ZRX |
723.5000 KRW |
716.3000 KRW |
736.4000 KRW |
718.6000 KRW |
2022-01-31 |
682.5335 KRW |
35,447.8060 ZRX |
670.3000 KRW |
668.4000 KRW |
695.3000 KRW |
695.3000 KRW |
2022-01-30 |
683.2958 KRW |
58,546.7809 ZRX |
692.3000 KRW |
672.4000 KRW |
692.3000 KRW |
689.2000 KRW |
2022-01-29 |
691.0796 KRW |
33,369.5592 ZRX |
685.0000 KRW |
682.4000 KRW |
702.2000 KRW |
694.8000 KRW |
2022-01-28 |
664.0545 KRW |
50,821.9371 ZRX |
651.5000 KRW |
650.8000 KRW |
677.0000 KRW |
673.6000 KRW |
2022-01-27 |
660.6232 KRW |
156,301.2036 ZRX |
674.6000 KRW |
623.4000 KRW |
685.0000 KRW |
641.4000 KRW |
2022-01-26 |
668.9225 KRW |
311,338.5080 ZRX |
677.6000 KRW |
641.0000 KRW |
702.0000 KRW |
656.6000 KRW |
2022-01-25 |
623.2862 KRW |
96,014.9857 ZRX |
613.4000 KRW |
601.0000 KRW |
640.3000 KRW |
629.3000 KRW |
2022-01-24 |
593.3647 KRW |
114,467.1127 ZRX |
573.4000 KRW |
564.2000 KRW |
617.4000 KRW |
614.3000 KRW |
2022-01-23 |
654.1709 KRW |
27,378.8533 ZRX |
661.0000 KRW |
640.0000 KRW |
667.2000 KRW |
666.2000 KRW |
2022-01-22 |
632.2823 KRW |
187,806.7886 ZRX |
631.8000 KRW |
611.9000 KRW |
656.5000 KRW |
641.5000 KRW |
2022-01-21 |
706.4100 KRW |
119,732.1571 ZRX |
744.8000 KRW |
678.4000 KRW |
752.8000 KRW |
687.1000 KRW |
2022-01-20 |
851.7777 KRW |
78,716.0078 ZRX |
865.8000 KRW |
804.0000 KRW |
867.3000 KRW |
806.5000 KRW |
2022-01-19 |
834.1485 KRW |
19,724.8719 ZRX |
843.7000 KRW |
827.9000 KRW |
844.2000 KRW |
830.6000 KRW |
2022-01-18 |
854.1156 KRW |
35,653.1085 ZRX |
843.8000 KRW |
841.9000 KRW |
876.0000 KRW |
875.0000 KRW |
2022-01-17 |
878.6421 KRW |
25,479.4622 ZRX |
889.6000 KRW |
869.3000 KRW |
889.6000 KRW |
885.0000 KRW |
2022-01-16 |
924.6187 KRW |
18,747.4627 ZRX |
919.2000 KRW |
919.2000 KRW |
929.0000 KRW |
924.6000 KRW |
2022-01-15 |
917.8976 KRW |
10,026.8820 ZRX |
925.2000 KRW |
914.2000 KRW |
925.6000 KRW |
920.2000 KRW |
2022-01-14 |
902.8855 KRW |
34,353.8680 ZRX |
897.0000 KRW |
891.7000 KRW |
908.4000 KRW |
908.3000 KRW |
2022-01-13 |
917.8725 KRW |
82,415.0451 ZRX |
936.2000 KRW |
897.2000 KRW |
944.5000 KRW |
902.6000 KRW |
2022-01-12 |
916.2421 KRW |
81,442.2708 ZRX |
917.7000 KRW |
908.6000 KRW |
923.2000 KRW |
915.0000 KRW |
2022-01-11 |
869.2992 KRW |
21,146.2688 ZRX |
844.2000 KRW |
840.0000 KRW |
877.1000 KRW |
875.8000 KRW |
2022-01-10 |
831.6100 KRW |
66,707.0897 ZRX |
828.0000 KRW |
814.0000 KRW |
847.6000 KRW |
843.0000 KRW |
2022-01-09 |
905.6897 KRW |
54,606.0717 ZRX |
886.8000 KRW |
878.7000 KRW |
919.9000 KRW |
899.9000 KRW |
2022-01-08 |
886.1931 KRW |
45,274.0764 ZRX |
904.7000 KRW |
863.0000 KRW |
910.0000 KRW |
891.3000 KRW |
2022-01-07 |
922.5777 KRW |
46,818.8759 ZRX |
916.0000 KRW |
895.6000 KRW |
942.0000 KRW |
915.3000 KRW |
2022-01-06 |
979.3104 KRW |
87,289.5512 ZRX |
974.5000 KRW |
963.2000 KRW |
992.7000 KRW |
990.6000 KRW |
2022-01-05 |
1,084.4638 KRW |
305,315.3683 ZRX |
1,147.0000 KRW |
977.1000 KRW |
1,183.0000 KRW |
1,031.0000 KRW |
2022-01-04 |
1,111.1119 KRW |
62,045.0549 ZRX |
1,146.0000 KRW |
1,089.0000 KRW |
1,148.0000 KRW |
1,089.0000 KRW |
2022-01-03 |
1,128.0395 KRW |
259,630.7948 ZRX |
1,151.0000 KRW |
996.3000 KRW |
1,156.0000 KRW |
1,145.0000 KRW |
2022-01-02 |
1,088.7153 KRW |
303,000.4236 ZRX |
1,066.0000 KRW |
1,066.0000 KRW |
1,127.0000 KRW |
1,081.0000 KRW |
2022-01-01 |
1,039.4580 KRW |
82,530.7446 ZRX |
1,015.0000 KRW |
1,015.0000 KRW |
1,056.0000 KRW |
1,047.0000 KRW |
2021-12-31 |
968.8817 KRW |
111,627.1048 ZRX |
1,003.0000 KRW |
948.6000 KRW |
1,016.0000 KRW |
985.0000 KRW |
2021-12-30 |
961.9783 KRW |
42,251.6098 ZRX |
953.1000 KRW |
950.0000 KRW |
977.8000 KRW |
959.8000 KRW |
2021-12-29 |
947.1047 KRW |
72,073.9982 ZRX |
962.3000 KRW |
925.0000 KRW |
989.8000 KRW |
931.2000 KRW |