Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-23 |
463.6144 KRW |
390,762.1713 ZRX |
462.6000 KRW |
447.9000 KRW |
479.7000 KRW |
478.1000 KRW |
| 2020-11-22 |
438.4998 KRW |
179,154.0004 ZRX |
434.5000 KRW |
433.6000 KRW |
442.7000 KRW |
438.7000 KRW |
| 2020-11-21 |
450.4402 KRW |
370,295.0978 ZRX |
455.4000 KRW |
438.2000 KRW |
461.0000 KRW |
455.4000 KRW |
| 2020-11-20 |
414.7537 KRW |
163,862.9574 ZRX |
413.1000 KRW |
410.0000 KRW |
422.3000 KRW |
412.8000 KRW |
| 2020-11-19 |
407.4793 KRW |
80,620.1562 ZRX |
407.6000 KRW |
402.3000 KRW |
413.7000 KRW |
404.5000 KRW |
| 2020-11-18 |
397.4146 KRW |
104,517.4377 ZRX |
395.1000 KRW |
391.1000 KRW |
404.6000 KRW |
404.6000 KRW |
| 2020-11-17 |
414.3045 KRW |
199,741.5099 ZRX |
420.5000 KRW |
405.3000 KRW |
420.5000 KRW |
418.9000 KRW |
| 2020-11-16 |
409.1117 KRW |
87,502.2100 ZRX |
417.6000 KRW |
403.7000 KRW |
418.0000 KRW |
408.0000 KRW |
| 2020-11-15 |
400.7223 KRW |
200,168.6000 ZRX |
413.0000 KRW |
390.0000 KRW |
413.7000 KRW |
397.3000 KRW |
| 2020-11-14 |
410.4807 KRW |
103,269.9393 ZRX |
410.8000 KRW |
404.3000 KRW |
415.0000 KRW |
415.0000 KRW |
| 2020-11-13 |
402.9168 KRW |
144,346.5924 ZRX |
402.4000 KRW |
396.0000 KRW |
410.2000 KRW |
408.3000 KRW |
| 2020-11-12 |
399.8772 KRW |
32,998.1241 ZRX |
402.4000 KRW |
396.9000 KRW |
402.4000 KRW |
396.9000 KRW |
| 2020-11-11 |
413.0261 KRW |
109,072.9949 ZRX |
405.8000 KRW |
404.6000 KRW |
421.1000 KRW |
404.6000 KRW |
| 2020-11-10 |
425.3910 KRW |
127,234.3717 ZRX |
429.3000 KRW |
420.7000 KRW |
432.7000 KRW |
431.2000 KRW |
| 2020-11-09 |
393.0233 KRW |
75,413.2103 ZRX |
394.8000 KRW |
387.4000 KRW |
400.5000 KRW |
396.0000 KRW |
| 2020-11-08 |
411.5826 KRW |
55,601.0503 ZRX |
417.7000 KRW |
405.3000 KRW |
419.8000 KRW |
409.8000 KRW |
| 2020-11-07 |
399.3253 KRW |
302,840.9797 ZRX |
407.5000 KRW |
384.6000 KRW |
418.0000 KRW |
394.1000 KRW |
| 2020-11-06 |
413.4250 KRW |
121,512.8193 ZRX |
416.6000 KRW |
406.8000 KRW |
422.5000 KRW |
420.0000 KRW |
| 2020-11-05 |
379.8211 KRW |
128,470.3015 ZRX |
367.2000 KRW |
367.2000 KRW |
388.9000 KRW |
388.1000 KRW |
| 2020-11-04 |
357.4985 KRW |
51,315.9307 ZRX |
350.4000 KRW |
348.5000 KRW |
361.4000 KRW |
357.0000 KRW |
| 2020-11-03 |
367.2913 KRW |
43,264.0669 ZRX |
367.1000 KRW |
363.0000 KRW |
371.0000 KRW |
368.3000 KRW |
| 2020-11-02 |
379.0690 KRW |
52,935.9401 ZRX |
390.6000 KRW |
373.2000 KRW |
394.5000 KRW |
373.2000 KRW |
| 2020-11-01 |
380.2108 KRW |
21,903.8842 ZRX |
376.9000 KRW |
376.9000 KRW |
384.1000 KRW |
382.8000 KRW |
| 2020-10-31 |
369.8240 KRW |
62,865.1751 ZRX |
372.0000 KRW |
363.7000 KRW |
374.1000 KRW |
364.5000 KRW |
| 2020-10-30 |
368.9802 KRW |
32,533.6545 ZRX |
367.0000 KRW |
364.8000 KRW |
369.8000 KRW |
368.4000 KRW |
| 2020-10-29 |
381.6771 KRW |
48,568.4005 ZRX |
383.4000 KRW |
376.1000 KRW |
384.7000 KRW |
380.0000 KRW |
| 2020-10-28 |
382.0095 KRW |
30,557.2924 ZRX |
390.7000 KRW |
376.0000 KRW |
391.2000 KRW |
381.0000 KRW |
| 2020-10-27 |
407.8633 KRW |
93,196.9238 ZRX |
410.8000 KRW |
403.3000 KRW |
413.7000 KRW |
404.2000 KRW |
| 2020-10-26 |
408.6556 KRW |
102,240.2794 ZRX |
420.2000 KRW |
400.8000 KRW |
420.2000 KRW |
404.2000 KRW |
| 2020-10-25 |
416.6465 KRW |
48,785.0391 ZRX |
418.9000 KRW |
414.4000 KRW |
419.6000 KRW |
417.0000 KRW |
| 2020-10-24 |
428.0421 KRW |
15,061.0502 ZRX |
427.7000 KRW |
425.0000 KRW |
430.6000 KRW |
426.0000 KRW |
| 2020-10-23 |
423.0634 KRW |
59,145.2440 ZRX |
427.5000 KRW |
419.2000 KRW |
428.5000 KRW |
423.8000 KRW |
| 2020-10-22 |
432.8533 KRW |
176,427.9172 ZRX |
426.4000 KRW |
425.3000 KRW |
437.4000 KRW |
428.9000 KRW |
| 2020-10-21 |
425.2540 KRW |
141,757.5397 ZRX |
432.8000 KRW |
420.2000 KRW |
434.3000 KRW |
422.3000 KRW |
| 2020-10-20 |
414.6339 KRW |
77,868.6355 ZRX |
417.2000 KRW |
407.0000 KRW |
420.5000 KRW |
415.2000 KRW |
| 2020-10-19 |
447.7920 KRW |
27,195.2901 ZRX |
449.2000 KRW |
443.4000 KRW |
454.1000 KRW |
444.5000 KRW |
| 2020-10-18 |
446.2597 KRW |
22,024.7620 ZRX |
450.4000 KRW |
443.5000 KRW |
450.4000 KRW |
446.2000 KRW |
| 2020-10-17 |
439.7190 KRW |
117,734.7956 ZRX |
440.7000 KRW |
429.3000 KRW |
445.8000 KRW |
442.1000 KRW |
| 2020-10-16 |
453.1219 KRW |
29,140.1995 ZRX |
455.6000 KRW |
449.4000 KRW |
461.8000 KRW |
449.4000 KRW |
| 2020-10-15 |
448.5802 KRW |
159,732.6557 ZRX |
434.8000 KRW |
434.8000 KRW |
456.0000 KRW |
455.9000 KRW |
| 2020-10-14 |
446.1944 KRW |
184,109.5740 ZRX |
465.6000 KRW |
430.0000 KRW |
466.4000 KRW |
447.0000 KRW |
| 2020-10-13 |
481.2907 KRW |
285,496.7760 ZRX |
487.2000 KRW |
472.9000 KRW |
490.5000 KRW |
480.2000 KRW |
| 2020-10-12 |
455.9089 KRW |
187,593.8336 ZRX |
447.4000 KRW |
447.4000 KRW |
466.3000 KRW |
451.5000 KRW |
| 2020-10-11 |
445.4614 KRW |
28,129.8522 ZRX |
440.8000 KRW |
440.8000 KRW |
450.7000 KRW |
443.5000 KRW |
| 2020-10-10 |
453.4336 KRW |
88,247.2767 ZRX |
453.0000 KRW |
447.9000 KRW |
457.5000 KRW |
448.5000 KRW |
| 2020-10-09 |
445.8843 KRW |
45,907.2121 ZRX |
440.2000 KRW |
439.5000 KRW |
451.0000 KRW |
445.5000 KRW |
| 2020-10-08 |
423.0200 KRW |
103,565.9020 ZRX |
422.4000 KRW |
418.3000 KRW |
428.1000 KRW |
420.8000 KRW |
| 2020-10-07 |
412.5638 KRW |
52,554.5510 ZRX |
409.1000 KRW |
406.7000 KRW |
417.1000 KRW |
415.2000 KRW |
| 2020-10-06 |
420.1102 KRW |
167,776.0185 ZRX |
420.5000 KRW |
408.7000 KRW |
434.9000 KRW |
409.0000 KRW |
| 2020-10-05 |
434.5619 KRW |
28,054.9189 ZRX |
436.8000 KRW |
432.0000 KRW |
438.3000 KRW |
438.2000 KRW |