Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-15 |
589.7822 KRW |
263,679.7727 ZRX |
602.0000 KRW |
577.0000 KRW |
605.4000 KRW |
579.4000 KRW |
| 2020-08-14 |
603.1589 KRW |
688,007.7539 ZRX |
631.4000 KRW |
549.4000 KRW |
645.0000 KRW |
634.9000 KRW |
| 2020-08-13 |
542.9618 KRW |
450,706.2524 ZRX |
518.7000 KRW |
518.7000 KRW |
560.2000 KRW |
528.4000 KRW |
| 2020-08-12 |
540.8156 KRW |
342,249.6899 ZRX |
545.9000 KRW |
521.8000 KRW |
550.5000 KRW |
546.5000 KRW |
| 2020-08-11 |
525.7180 KRW |
515,161.8227 ZRX |
513.1000 KRW |
499.5000 KRW |
547.9000 KRW |
528.2000 KRW |
| 2020-08-10 |
565.8551 KRW |
345,091.2239 ZRX |
580.2000 KRW |
544.0000 KRW |
587.6000 KRW |
565.6000 KRW |
| 2020-08-09 |
508.7987 KRW |
116,206.2575 ZRX |
497.1000 KRW |
489.9000 KRW |
522.6000 KRW |
517.0000 KRW |
| 2020-08-08 |
491.2512 KRW |
106,698.8236 ZRX |
493.8000 KRW |
482.8000 KRW |
503.1000 KRW |
494.2000 KRW |
| 2020-08-07 |
470.5224 KRW |
74,867.5223 ZRX |
477.7000 KRW |
459.1000 KRW |
488.6000 KRW |
466.8000 KRW |
| 2020-08-06 |
481.5193 KRW |
86,853.3857 ZRX |
468.6000 KRW |
466.8000 KRW |
492.9000 KRW |
489.2000 KRW |
| 2020-08-05 |
468.6305 KRW |
50,561.9603 ZRX |
474.0000 KRW |
464.0000 KRW |
474.2000 KRW |
469.9000 KRW |
| 2020-08-04 |
475.0540 KRW |
98,502.3053 ZRX |
474.9000 KRW |
468.5000 KRW |
485.0000 KRW |
472.0000 KRW |
| 2020-08-03 |
455.4974 KRW |
249,988.2655 ZRX |
463.7000 KRW |
446.5000 KRW |
463.7000 KRW |
451.7000 KRW |
| 2020-08-02 |
452.3125 KRW |
178,920.7026 ZRX |
447.5000 KRW |
445.3000 KRW |
456.7000 KRW |
447.0000 KRW |
| 2020-08-01 |
471.3723 KRW |
160,221.0266 ZRX |
454.0000 KRW |
454.0000 KRW |
482.7000 KRW |
471.9000 KRW |
| 2020-07-31 |
452.0151 KRW |
76,717.3274 ZRX |
456.2000 KRW |
446.9000 KRW |
456.2000 KRW |
449.8000 KRW |
| 2020-07-30 |
460.2080 KRW |
8,806.4902 ZRX |
460.5000 KRW |
455.4000 KRW |
463.3000 KRW |
456.9000 KRW |
| 2020-07-29 |
463.0083 KRW |
76,981.1917 ZRX |
465.2000 KRW |
453.9000 KRW |
472.4000 KRW |
454.5000 KRW |
| 2020-07-28 |
448.1564 KRW |
56,132.0456 ZRX |
445.2000 KRW |
443.7000 KRW |
452.3000 KRW |
448.3000 KRW |
| 2020-07-27 |
431.5751 KRW |
389,045.4263 ZRX |
406.0000 KRW |
401.1000 KRW |
455.4000 KRW |
428.5000 KRW |
| 2020-07-26 |
452.9938 KRW |
16,402.3141 ZRX |
454.5000 KRW |
450.6000 KRW |
455.4000 KRW |
455.4000 KRW |
| 2020-07-25 |
462.5100 KRW |
100,804.3212 ZRX |
470.5000 KRW |
457.3000 KRW |
470.5000 KRW |
464.1000 KRW |
| 2020-07-24 |
463.8464 KRW |
39,455.1783 ZRX |
463.7000 KRW |
455.6000 KRW |
469.7000 KRW |
458.3000 KRW |
| 2020-07-23 |
470.3097 KRW |
136,539.7500 ZRX |
474.2000 KRW |
457.1000 KRW |
475.6000 KRW |
457.1000 KRW |
| 2020-07-22 |
475.8336 KRW |
100,015.0659 ZRX |
480.0000 KRW |
468.1000 KRW |
482.8000 KRW |
471.3000 KRW |
| 2020-07-21 |
471.4325 KRW |
12,402.3038 ZRX |
471.4000 KRW |
467.9000 KRW |
476.6000 KRW |
472.3000 KRW |
| 2020-07-20 |
479.3624 KRW |
84,116.6814 ZRX |
486.0000 KRW |
470.9000 KRW |
494.6000 KRW |
474.8000 KRW |
| 2020-07-19 |
495.2950 KRW |
96,261.9538 ZRX |
500.4000 KRW |
482.7000 KRW |
502.7000 KRW |
497.8000 KRW |
| 2020-07-18 |
500.6805 KRW |
127,659.7001 ZRX |
498.8000 KRW |
490.0000 KRW |
512.3000 KRW |
498.2000 KRW |
| 2020-07-17 |
482.2458 KRW |
59,919.2294 ZRX |
481.4000 KRW |
473.4000 KRW |
489.1000 KRW |
474.0000 KRW |
| 2020-07-16 |
462.1414 KRW |
124,051.9017 ZRX |
455.2000 KRW |
451.7000 KRW |
478.8000 KRW |
478.6000 KRW |
| 2020-07-15 |
470.2659 KRW |
67,154.8110 ZRX |
480.1000 KRW |
461.2000 KRW |
480.7000 KRW |
465.8000 KRW |
| 2020-07-14 |
471.9627 KRW |
64,590.0139 ZRX |
468.4000 KRW |
468.4000 KRW |
476.3000 KRW |
470.0000 KRW |
| 2020-07-13 |
482.1179 KRW |
260,492.9163 ZRX |
483.8000 KRW |
473.0000 KRW |
494.2000 KRW |
477.7000 KRW |
| 2020-07-12 |
500.5871 KRW |
22,499.5550 ZRX |
496.1000 KRW |
493.0000 KRW |
505.7000 KRW |
503.4000 KRW |
| 2020-07-11 |
513.1628 KRW |
130,977.8059 ZRX |
508.8000 KRW |
503.0000 KRW |
524.0000 KRW |
517.8000 KRW |
| 2020-07-10 |
488.3758 KRW |
161,395.4614 ZRX |
483.7000 KRW |
482.7000 KRW |
497.9000 KRW |
489.8000 KRW |
| 2020-07-09 |
500.8278 KRW |
207,253.5846 ZRX |
507.1000 KRW |
484.1000 KRW |
520.9000 KRW |
504.5000 KRW |
| 2020-07-08 |
527.5648 KRW |
341,689.9908 ZRX |
519.5000 KRW |
516.0000 KRW |
547.7000 KRW |
526.5000 KRW |
| 2020-07-07 |
491.0742 KRW |
281,794.5063 ZRX |
489.5000 KRW |
473.7000 KRW |
505.2000 KRW |
484.0000 KRW |
| 2020-07-06 |
480.2679 KRW |
493,321.8004 ZRX |
474.1000 KRW |
467.4000 KRW |
494.9000 KRW |
471.3000 KRW |
| 2020-07-05 |
474.9866 KRW |
1,521,334.8087 ZRX |
434.3000 KRW |
434.3000 KRW |
500.1000 KRW |
497.3000 KRW |
| 2020-07-04 |
456.2411 KRW |
240,657.6687 ZRX |
454.2000 KRW |
448.3000 KRW |
464.9000 KRW |
461.5000 KRW |
| 2020-07-03 |
470.1250 KRW |
679,561.9404 ZRX |
464.0000 KRW |
449.9000 KRW |
479.7000 KRW |
451.1000 KRW |
| 2020-07-02 |
408.5833 KRW |
113,360.0663 ZRX |
416.8000 KRW |
400.6000 KRW |
416.8000 KRW |
412.4000 KRW |
| 2020-07-01 |
404.7637 KRW |
24,300.0621 ZRX |
408.6000 KRW |
401.5000 KRW |
408.6000 KRW |
402.5000 KRW |
| 2020-06-30 |
402.7649 KRW |
61,245.4794 ZRX |
407.1000 KRW |
399.0000 KRW |
409.7000 KRW |
400.5000 KRW |
| 2020-06-29 |
407.1968 KRW |
68,010.2315 ZRX |
398.6000 KRW |
398.3000 KRW |
414.7000 KRW |
414.7000 KRW |
| 2020-06-28 |
405.2556 KRW |
58,409.6157 ZRX |
403.6000 KRW |
397.1000 KRW |
412.2000 KRW |
398.8000 KRW |
| 2020-06-27 |
402.7323 KRW |
193,719.0268 ZRX |
422.6000 KRW |
386.2000 KRW |
422.6000 KRW |
402.0000 KRW |