Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-12 |
482.1358 KRW |
296,110.2718 ZRX |
467.0000 KRW |
466.6000 KRW |
493.8000 KRW |
480.4000 KRW |
| 2021-01-11 |
463.2142 KRW |
789,743.7862 ZRX |
486.8000 KRW |
425.2000 KRW |
498.0000 KRW |
498.0000 KRW |
| 2021-01-10 |
559.2279 KRW |
1,440,646.9268 ZRX |
572.0000 KRW |
511.4000 KRW |
606.0000 KRW |
602.1000 KRW |
| 2021-01-09 |
640.5992 KRW |
8,070,916.0751 ZRX |
567.6000 KRW |
567.6000 KRW |
710.0000 KRW |
618.0000 KRW |
| 2021-01-08 |
506.6227 KRW |
429,811.8758 ZRX |
516.8000 KRW |
491.8000 KRW |
517.8000 KRW |
510.2000 KRW |
| 2021-01-07 |
512.0859 KRW |
746,272.6241 ZRX |
523.2000 KRW |
488.2000 KRW |
539.0000 KRW |
496.6000 KRW |
| 2021-01-06 |
510.9864 KRW |
1,213,792.2490 ZRX |
520.3000 KRW |
482.3000 KRW |
531.7000 KRW |
510.7000 KRW |
| 2021-01-05 |
495.2565 KRW |
1,161,860.2634 ZRX |
476.0000 KRW |
475.4000 KRW |
509.4000 KRW |
501.4000 KRW |
| 2021-01-04 |
440.2586 KRW |
263,628.7804 ZRX |
440.3000 KRW |
429.8000 KRW |
450.6000 KRW |
447.9000 KRW |
| 2021-01-03 |
429.0479 KRW |
504,808.8155 ZRX |
428.8000 KRW |
411.6000 KRW |
446.6000 KRW |
445.3000 KRW |
| 2021-01-02 |
403.9752 KRW |
344,881.8149 ZRX |
408.6000 KRW |
396.5000 KRW |
411.5000 KRW |
400.2000 KRW |
| 2021-01-01 |
404.5603 KRW |
142,151.8478 ZRX |
406.6000 KRW |
397.8000 KRW |
412.3000 KRW |
411.9000 KRW |
| 2020-12-31 |
390.8378 KRW |
64,255.7790 ZRX |
395.1000 KRW |
387.5000 KRW |
396.3000 KRW |
392.4000 KRW |
| 2020-12-30 |
393.8500 KRW |
143,190.1196 ZRX |
400.0000 KRW |
390.0000 KRW |
400.7000 KRW |
397.6000 KRW |
| 2020-12-29 |
399.1814 KRW |
221,747.0022 ZRX |
402.1000 KRW |
392.4000 KRW |
409.6000 KRW |
409.6000 KRW |
| 2020-12-28 |
421.8289 KRW |
420,838.3540 ZRX |
430.6000 KRW |
411.7000 KRW |
434.1000 KRW |
420.7000 KRW |
| 2020-12-27 |
425.7502 KRW |
640,629.5070 ZRX |
437.7000 KRW |
403.7000 KRW |
443.2000 KRW |
417.4000 KRW |
| 2020-12-26 |
397.1223 KRW |
168,214.5235 ZRX |
389.0000 KRW |
387.6000 KRW |
403.5000 KRW |
394.8000 KRW |
| 2020-12-25 |
397.1453 KRW |
327,727.4613 ZRX |
403.5000 KRW |
389.1000 KRW |
405.1000 KRW |
393.6000 KRW |
| 2020-12-24 |
403.3892 KRW |
173,213.9320 ZRX |
396.1000 KRW |
393.4000 KRW |
413.7000 KRW |
407.5000 KRW |
| 2020-12-23 |
390.1583 KRW |
697,520.9375 ZRX |
405.1000 KRW |
353.0000 KRW |
407.2000 KRW |
380.6000 KRW |
| 2020-12-22 |
422.6751 KRW |
191,493.9500 ZRX |
425.6000 KRW |
415.1000 KRW |
431.1000 KRW |
422.6000 KRW |
| 2020-12-21 |
423.8864 KRW |
51,964.6320 ZRX |
424.8000 KRW |
418.8000 KRW |
429.3000 KRW |
423.0000 KRW |
| 2020-12-20 |
443.0396 KRW |
172,290.9967 ZRX |
452.5000 KRW |
430.0000 KRW |
455.2000 KRW |
438.1000 KRW |
| 2020-12-19 |
464.7139 KRW |
77,329.0657 ZRX |
466.5000 KRW |
462.1000 KRW |
469.5000 KRW |
463.8000 KRW |
| 2020-12-18 |
451.4044 KRW |
273,809.2415 ZRX |
451.4000 KRW |
445.9000 KRW |
458.5000 KRW |
450.3000 KRW |
| 2020-12-17 |
444.1990 KRW |
193,185.5849 ZRX |
449.2000 KRW |
434.0000 KRW |
455.3000 KRW |
441.2000 KRW |
| 2020-12-16 |
439.1747 KRW |
107,052.3261 ZRX |
431.8000 KRW |
431.2000 KRW |
446.2000 KRW |
445.5000 KRW |
| 2020-12-15 |
432.1925 KRW |
53,461.4367 ZRX |
432.4000 KRW |
425.2000 KRW |
437.2000 KRW |
425.2000 KRW |
| 2020-12-14 |
420.5810 KRW |
132,259.1375 ZRX |
418.8000 KRW |
418.6000 KRW |
424.3000 KRW |
421.0000 KRW |
| 2020-12-13 |
432.5223 KRW |
95,236.8175 ZRX |
437.1000 KRW |
425.2000 KRW |
439.0000 KRW |
429.1000 KRW |
| 2020-12-12 |
430.3574 KRW |
169,997.4843 ZRX |
421.3000 KRW |
418.4000 KRW |
436.4000 KRW |
428.9000 KRW |
| 2020-12-11 |
390.2476 KRW |
59,816.3640 ZRX |
392.1000 KRW |
387.9000 KRW |
394.7000 KRW |
387.9000 KRW |
| 2020-12-10 |
403.0874 KRW |
56,078.1882 ZRX |
400.3000 KRW |
397.9000 KRW |
408.7000 KRW |
404.6000 KRW |
| 2020-12-09 |
413.1851 KRW |
127,441.8821 ZRX |
410.0000 KRW |
404.9000 KRW |
418.8000 KRW |
418.2000 KRW |
| 2020-12-08 |
415.0064 KRW |
162,240.6208 ZRX |
425.2000 KRW |
408.5000 KRW |
428.1000 KRW |
413.5000 KRW |
| 2020-12-07 |
444.0343 KRW |
40,956.7464 ZRX |
445.1000 KRW |
439.0000 KRW |
447.8000 KRW |
441.2000 KRW |
| 2020-12-06 |
432.4701 KRW |
33,143.5861 ZRX |
433.8000 KRW |
428.6000 KRW |
435.7000 KRW |
433.2000 KRW |
| 2020-12-05 |
444.3130 KRW |
20,184.6720 ZRX |
445.2000 KRW |
440.8000 KRW |
447.8000 KRW |
442.9000 KRW |
| 2020-12-04 |
439.2563 KRW |
131,789.9116 ZRX |
452.5000 KRW |
427.1000 KRW |
453.9000 KRW |
433.9000 KRW |
| 2020-12-03 |
470.2555 KRW |
180,702.6588 ZRX |
472.2000 KRW |
465.6000 KRW |
473.5000 KRW |
468.3000 KRW |
| 2020-12-02 |
466.9496 KRW |
33,870.8889 ZRX |
461.5000 KRW |
460.7000 KRW |
474.6000 KRW |
467.8000 KRW |
| 2020-12-01 |
449.6748 KRW |
277,491.8103 ZRX |
455.6000 KRW |
441.6000 KRW |
460.6000 KRW |
446.0000 KRW |
| 2020-11-30 |
457.2042 KRW |
190,967.2708 ZRX |
452.7000 KRW |
451.8000 KRW |
463.9000 KRW |
461.2000 KRW |
| 2020-11-29 |
450.0520 KRW |
87,686.0119 ZRX |
450.0000 KRW |
445.5000 KRW |
458.2000 KRW |
456.7000 KRW |
| 2020-11-28 |
463.0873 KRW |
168,906.0324 ZRX |
463.5000 KRW |
452.7000 KRW |
470.0000 KRW |
456.1000 KRW |
| 2020-11-27 |
439.2935 KRW |
129,331.2352 ZRX |
437.7000 KRW |
431.7000 KRW |
449.4000 KRW |
448.0000 KRW |
| 2020-11-26 |
447.2568 KRW |
310,514.4790 ZRX |
438.0000 KRW |
425.1000 KRW |
460.5000 KRW |
455.3000 KRW |
| 2020-11-25 |
520.3869 KRW |
1,302,442.7456 ZRX |
499.1000 KRW |
470.1000 KRW |
572.0000 KRW |
499.1000 KRW |
| 2020-11-24 |
493.4111 KRW |
501,424.0368 ZRX |
471.9000 KRW |
468.5000 KRW |
520.0000 KRW |
507.2000 KRW |