Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-04 |
439.2664 KRW |
160,649.8397 ZRX |
441.8000 KRW |
431.7000 KRW |
443.6000 KRW |
441.8000 KRW |
| 2020-10-03 |
449.5483 KRW |
77,520.7586 ZRX |
447.1000 KRW |
443.0000 KRW |
454.1000 KRW |
443.0000 KRW |
| 2020-10-02 |
449.9437 KRW |
222,683.8417 ZRX |
449.1000 KRW |
440.7000 KRW |
458.5000 KRW |
458.0000 KRW |
| 2020-10-01 |
474.3257 KRW |
463,157.6317 ZRX |
492.7000 KRW |
455.0000 KRW |
499.0000 KRW |
467.0000 KRW |
| 2020-09-30 |
471.0282 KRW |
199,822.7597 ZRX |
465.5000 KRW |
463.5000 KRW |
476.5000 KRW |
475.9000 KRW |
| 2020-09-29 |
461.0970 KRW |
252,243.2003 ZRX |
466.4000 KRW |
449.9000 KRW |
473.9000 KRW |
473.0000 KRW |
| 2020-09-28 |
498.8589 KRW |
473,423.2935 ZRX |
486.6000 KRW |
485.5000 KRW |
510.9000 KRW |
485.8000 KRW |
| 2020-09-27 |
452.3181 KRW |
196,672.3528 ZRX |
443.8000 KRW |
440.0000 KRW |
461.5000 KRW |
461.5000 KRW |
| 2020-09-26 |
462.2094 KRW |
209,822.4075 ZRX |
468.5000 KRW |
447.1000 KRW |
472.8000 KRW |
455.3000 KRW |
| 2020-09-25 |
472.5149 KRW |
184,104.8766 ZRX |
465.3000 KRW |
460.9000 KRW |
479.1000 KRW |
469.5000 KRW |
| 2020-09-24 |
434.5235 KRW |
436,034.7605 ZRX |
418.0000 KRW |
416.1000 KRW |
450.0000 KRW |
446.6000 KRW |
| 2020-09-23 |
409.3060 KRW |
371,243.6133 ZRX |
424.4000 KRW |
396.0000 KRW |
429.9000 KRW |
396.6000 KRW |
| 2020-09-22 |
445.7866 KRW |
66,874.7966 ZRX |
436.8000 KRW |
436.8000 KRW |
454.2000 KRW |
444.5000 KRW |
| 2020-09-21 |
440.6407 KRW |
201,432.6186 ZRX |
441.8000 KRW |
426.0000 KRW |
452.8000 KRW |
430.2000 KRW |
| 2020-09-20 |
466.2766 KRW |
176,107.4603 ZRX |
475.7000 KRW |
455.5000 KRW |
479.0000 KRW |
465.1000 KRW |
| 2020-09-19 |
494.2531 KRW |
32,165.5315 ZRX |
483.8000 KRW |
483.8000 KRW |
502.5000 KRW |
502.5000 KRW |
| 2020-09-18 |
495.4175 KRW |
249,613.6887 ZRX |
508.9000 KRW |
481.0000 KRW |
508.9000 KRW |
486.4000 KRW |
| 2020-09-17 |
509.3398 KRW |
63,482.2881 ZRX |
515.1000 KRW |
504.3000 KRW |
515.5000 KRW |
514.4000 KRW |
| 2020-09-16 |
510.1362 KRW |
106,302.3530 ZRX |
515.7000 KRW |
500.0000 KRW |
520.4000 KRW |
505.0000 KRW |
| 2020-09-15 |
534.6479 KRW |
69,261.5903 ZRX |
534.7000 KRW |
530.1000 KRW |
539.6000 KRW |
534.8000 KRW |
| 2020-09-14 |
566.7923 KRW |
54,346.1568 ZRX |
577.9000 KRW |
558.3000 KRW |
580.4000 KRW |
560.3000 KRW |
| 2020-09-13 |
571.2239 KRW |
142,267.9252 ZRX |
574.6000 KRW |
561.1000 KRW |
583.5000 KRW |
582.9000 KRW |
| 2020-09-12 |
609.9625 KRW |
89,854.6219 ZRX |
615.5000 KRW |
600.2000 KRW |
622.1000 KRW |
611.1000 KRW |
| 2020-09-11 |
611.1373 KRW |
504,796.2666 ZRX |
607.1000 KRW |
593.2000 KRW |
632.0000 KRW |
628.4000 KRW |
| 2020-09-10 |
566.4355 KRW |
166,775.1228 ZRX |
564.3000 KRW |
555.0000 KRW |
580.5000 KRW |
562.1000 KRW |
| 2020-09-09 |
551.4792 KRW |
126,168.4036 ZRX |
538.1000 KRW |
534.5000 KRW |
561.0000 KRW |
546.5000 KRW |
| 2020-09-08 |
517.7029 KRW |
167,795.9607 ZRX |
527.9000 KRW |
500.6000 KRW |
531.5000 KRW |
515.4000 KRW |
| 2020-09-07 |
534.1980 KRW |
159,077.2801 ZRX |
516.9000 KRW |
511.3000 KRW |
549.6000 KRW |
547.4000 KRW |
| 2020-09-06 |
547.7765 KRW |
127,808.8851 ZRX |
546.4000 KRW |
530.5000 KRW |
565.1000 KRW |
561.1000 KRW |
| 2020-09-05 |
530.5117 KRW |
489,626.6894 ZRX |
554.2000 KRW |
500.0000 KRW |
554.2000 KRW |
520.9000 KRW |
| 2020-09-04 |
593.1080 KRW |
462,732.3753 ZRX |
571.9000 KRW |
551.8000 KRW |
631.3000 KRW |
623.6000 KRW |
| 2020-09-03 |
576.0757 KRW |
861,173.0170 ZRX |
540.5000 KRW |
534.0000 KRW |
603.7000 KRW |
540.5000 KRW |
| 2020-09-02 |
655.1416 KRW |
256,207.8315 ZRX |
647.5000 KRW |
634.8000 KRW |
666.0000 KRW |
664.2000 KRW |
| 2020-09-01 |
710.4540 KRW |
312,046.2003 ZRX |
720.8000 KRW |
703.0000 KRW |
722.4000 KRW |
703.2000 KRW |
| 2020-08-31 |
724.8527 KRW |
128,255.0934 ZRX |
720.0000 KRW |
715.9000 KRW |
735.3000 KRW |
722.6000 KRW |
| 2020-08-30 |
742.6537 KRW |
170,545.9914 ZRX |
746.7000 KRW |
734.6000 KRW |
749.5000 KRW |
744.9000 KRW |
| 2020-08-29 |
764.8573 KRW |
251,770.7532 ZRX |
758.0000 KRW |
750.3000 KRW |
780.0000 KRW |
757.0000 KRW |
| 2020-08-28 |
744.0052 KRW |
240,681.2104 ZRX |
740.9000 KRW |
732.7000 KRW |
757.5000 KRW |
740.9000 KRW |
| 2020-08-27 |
712.4801 KRW |
546,171.0750 ZRX |
718.7000 KRW |
695.0000 KRW |
747.0000 KRW |
718.0000 KRW |
| 2020-08-26 |
791.0793 KRW |
556,767.6592 ZRX |
755.7000 KRW |
755.7000 KRW |
815.6000 KRW |
782.6000 KRW |
| 2020-08-25 |
757.7213 KRW |
604,702.7593 ZRX |
774.0000 KRW |
721.5000 KRW |
785.0000 KRW |
774.7000 KRW |
| 2020-08-24 |
858.2259 KRW |
412,078.3972 ZRX |
846.1000 KRW |
835.1000 KRW |
880.0000 KRW |
861.0000 KRW |
| 2020-08-23 |
864.1567 KRW |
1,054,732.2070 ZRX |
874.0000 KRW |
843.0000 KRW |
892.7000 KRW |
855.6000 KRW |
| 2020-08-22 |
854.8070 KRW |
1,506,339.7667 ZRX |
860.4000 KRW |
800.5000 KRW |
894.0000 KRW |
870.6000 KRW |
| 2020-08-21 |
1,011.0955 KRW |
9,825,198.4916 ZRX |
943.1000 KRW |
821.1000 KRW |
1,285.0000 KRW |
836.5000 KRW |
| 2020-08-20 |
722.3042 KRW |
1,766,514.9794 ZRX |
728.0000 KRW |
643.8000 KRW |
814.0000 KRW |
728.0000 KRW |
| 2020-08-19 |
609.3176 KRW |
191,142.4736 ZRX |
630.1000 KRW |
590.1000 KRW |
634.6000 KRW |
611.8000 KRW |
| 2020-08-18 |
653.8121 KRW |
193,704.1197 ZRX |
666.6000 KRW |
634.5000 KRW |
681.2000 KRW |
666.6000 KRW |
| 2020-08-17 |
653.4245 KRW |
365,579.7695 ZRX |
647.8000 KRW |
630.0000 KRW |
674.3000 KRW |
647.8000 KRW |
| 2020-08-16 |
681.0373 KRW |
1,503,550.5277 ZRX |
588.6000 KRW |
588.4000 KRW |
731.1000 KRW |
701.5000 KRW |