Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-28 |
520.0937 KRW |
292,568.4581 ZRX |
516.0000 KRW |
513.0000 KRW |
527.9000 KRW |
524.4000 KRW |
| 2023-11-27 |
522.4695 KRW |
213,376.5012 ZRX |
517.2000 KRW |
517.1000 KRW |
529.0000 KRW |
528.3000 KRW |
| 2023-11-26 |
537.4958 KRW |
478,750.8283 ZRX |
541.0000 KRW |
530.0000 KRW |
543.5000 KRW |
537.5000 KRW |
| 2023-11-25 |
569.9980 KRW |
75,454.8759 ZRX |
569.0000 KRW |
567.7000 KRW |
574.5000 KRW |
570.8000 KRW |
| 2023-11-24 |
580.5810 KRW |
749,984.8818 ZRX |
572.0000 KRW |
571.7000 KRW |
588.5000 KRW |
580.2000 KRW |
| 2023-11-23 |
566.9342 KRW |
426,584.7579 ZRX |
567.5000 KRW |
561.1000 KRW |
575.1000 KRW |
568.0000 KRW |
| 2023-11-22 |
540.7040 KRW |
558,483.9832 ZRX |
530.5000 KRW |
521.5000 KRW |
549.6000 KRW |
537.8000 KRW |
| 2023-11-21 |
528.6419 KRW |
1,247,984.8559 ZRX |
524.9000 KRW |
502.2000 KRW |
553.5000 KRW |
510.7000 KRW |
| 2023-11-20 |
528.3472 KRW |
892,186.9093 ZRX |
532.2000 KRW |
515.0000 KRW |
539.1000 KRW |
529.5000 KRW |
| 2023-11-19 |
523.5350 KRW |
706,615.5267 ZRX |
517.6000 KRW |
515.0000 KRW |
536.2000 KRW |
534.2000 KRW |
| 2023-11-18 |
528.9614 KRW |
430,588.3076 ZRX |
517.8000 KRW |
515.5000 KRW |
542.2000 KRW |
536.8000 KRW |
| 2023-11-17 |
571.1198 KRW |
562,062.6286 ZRX |
583.8000 KRW |
551.0000 KRW |
584.0000 KRW |
574.6000 KRW |
| 2023-11-16 |
635.8824 KRW |
2,217,904.5786 ZRX |
641.2000 KRW |
619.1000 KRW |
648.7000 KRW |
630.8000 KRW |
| 2023-11-15 |
713.0436 KRW |
1,030,250.5436 ZRX |
712.4000 KRW |
687.9000 KRW |
739.0000 KRW |
699.9000 KRW |
| 2023-11-14 |
703.5624 KRW |
1,041,408.1790 ZRX |
704.0000 KRW |
675.9000 KRW |
719.1000 KRW |
703.1000 KRW |
| 2023-11-13 |
725.1320 KRW |
1,327,709.2150 ZRX |
744.0000 KRW |
697.0000 KRW |
800.0000 KRW |
706.0000 KRW |
| 2023-11-12 |
666.6512 KRW |
2,953,794.8957 ZRX |
652.2000 KRW |
644.0000 KRW |
683.7000 KRW |
661.7000 KRW |
| 2023-11-11 |
580.6406 KRW |
7,746,736.6458 ZRX |
545.7000 KRW |
539.7000 KRW |
621.3000 KRW |
589.9000 KRW |
| 2023-11-10 |
380.6806 KRW |
158,914.3605 ZRX |
370.3000 KRW |
370.3000 KRW |
385.8000 KRW |
385.2000 KRW |
| 2023-11-09 |
365.7182 KRW |
1,282,505.5404 ZRX |
389.7000 KRW |
348.0000 KRW |
392.0000 KRW |
373.9000 KRW |
| 2023-11-08 |
385.4352 KRW |
730,954.0003 ZRX |
377.2000 KRW |
376.1000 KRW |
392.0000 KRW |
389.1000 KRW |
| 2023-11-07 |
361.4287 KRW |
100,818.9511 ZRX |
363.9000 KRW |
352.2000 KRW |
370.0000 KRW |
368.7000 KRW |
| 2023-11-06 |
356.4895 KRW |
153,900.4883 ZRX |
352.2000 KRW |
349.5000 KRW |
364.8000 KRW |
362.6000 KRW |
| 2023-11-05 |
357.3706 KRW |
94,708.8918 ZRX |
357.2000 KRW |
353.5000 KRW |
363.9000 KRW |
358.6000 KRW |
| 2023-11-04 |
366.4980 KRW |
135,675.6431 ZRX |
361.6000 KRW |
360.0000 KRW |
372.0000 KRW |
372.0000 KRW |
| 2023-11-03 |
347.4320 KRW |
175,617.4215 ZRX |
346.5000 KRW |
342.3000 KRW |
351.3000 KRW |
350.5000 KRW |
| 2023-11-02 |
348.6801 KRW |
431,837.5706 ZRX |
354.7000 KRW |
342.7000 KRW |
355.2000 KRW |
351.4000 KRW |
| 2023-11-01 |
367.1175 KRW |
418,414.3585 ZRX |
359.7000 KRW |
355.9000 KRW |
371.5000 KRW |
367.7000 KRW |
| 2023-10-31 |
378.7834 KRW |
1,004,270.1406 ZRX |
371.6000 KRW |
364.3000 KRW |
394.1000 KRW |
384.0000 KRW |
| 2023-10-30 |
359.0136 KRW |
148,592.8750 ZRX |
358.7000 KRW |
353.2000 KRW |
363.6000 KRW |
361.8000 KRW |
| 2023-10-29 |
357.7444 KRW |
952,080.6801 ZRX |
360.2000 KRW |
349.9000 KRW |
370.0000 KRW |
353.3000 KRW |
| 2023-10-28 |
324.8723 KRW |
162,517.2103 ZRX |
325.5000 KRW |
322.1000 KRW |
328.4000 KRW |
322.6000 KRW |
| 2023-10-27 |
317.7820 KRW |
267,294.6362 ZRX |
318.6000 KRW |
312.9000 KRW |
322.7000 KRW |
317.0000 KRW |
| 2023-10-26 |
317.8876 KRW |
184,935.3456 ZRX |
313.8000 KRW |
309.2000 KRW |
325.1000 KRW |
320.5000 KRW |
| 2023-10-25 |
335.0709 KRW |
813,997.0852 ZRX |
331.6000 KRW |
324.8000 KRW |
344.1000 KRW |
337.7000 KRW |
| 2023-10-24 |
309.8145 KRW |
626,320.8968 ZRX |
317.8000 KRW |
300.5000 KRW |
321.0000 KRW |
316.4000 KRW |
| 2023-10-23 |
299.1749 KRW |
601,625.4516 ZRX |
292.0000 KRW |
290.0000 KRW |
309.3000 KRW |
306.2000 KRW |
| 2023-10-22 |
295.8703 KRW |
145,503.2027 ZRX |
294.6000 KRW |
292.8000 KRW |
300.0000 KRW |
297.8000 KRW |
| 2023-10-21 |
304.0449 KRW |
459,541.0310 ZRX |
302.6000 KRW |
301.4000 KRW |
306.2000 KRW |
304.8000 KRW |
| 2023-10-20 |
291.0440 KRW |
823,977.0787 ZRX |
284.6000 KRW |
283.0000 KRW |
319.6000 KRW |
290.0000 KRW |
| 2023-10-19 |
283.2859 KRW |
635,331.1805 ZRX |
284.2000 KRW |
278.7000 KRW |
287.7000 KRW |
280.4000 KRW |
| 2023-10-18 |
312.2442 KRW |
617,725.0674 ZRX |
322.2000 KRW |
305.6000 KRW |
322.2000 KRW |
311.9000 KRW |
| 2023-10-17 |
353.5402 KRW |
1,152,061.9273 ZRX |
350.7000 KRW |
344.7000 KRW |
363.0000 KRW |
346.7000 KRW |
| 2023-10-16 |
320.6391 KRW |
618,319.5209 ZRX |
322.0000 KRW |
316.4000 KRW |
325.1000 KRW |
321.7000 KRW |
| 2023-10-15 |
296.8536 KRW |
503,803.4985 ZRX |
298.6000 KRW |
294.3000 KRW |
301.2000 KRW |
297.3000 KRW |
| 2023-10-14 |
288.4588 KRW |
466,397.9811 ZRX |
287.1000 KRW |
285.2000 KRW |
294.5000 KRW |
287.6000 KRW |
| 2023-10-13 |
275.6713 KRW |
476,202.1439 ZRX |
273.8000 KRW |
272.5000 KRW |
279.7000 KRW |
276.7000 KRW |
| 2023-10-12 |
254.2964 KRW |
319,195.8192 ZRX |
258.0000 KRW |
251.8000 KRW |
259.3000 KRW |
259.2000 KRW |
| 2023-10-11 |
264.2802 KRW |
462,124.1609 ZRX |
267.8000 KRW |
260.0000 KRW |
268.3000 KRW |
264.4000 KRW |
| 2023-10-10 |
260.8927 KRW |
180,473.5853 ZRX |
255.9000 KRW |
255.9000 KRW |
263.3000 KRW |
261.8000 KRW |