Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-07 |
371.4015 KRW |
5,141,040.4138 ZRX |
288.9000 KRW |
288.8000 KRW |
455.0000 KRW |
381.0000 KRW |
| 2020-05-06 |
263.0458 KRW |
127,461.9371 ZRX |
262.7000 KRW |
258.4000 KRW |
266.5000 KRW |
263.3000 KRW |
| 2020-05-05 |
249.2186 KRW |
30,103.7193 ZRX |
247.0000 KRW |
247.0000 KRW |
251.9000 KRW |
250.0000 KRW |
| 2020-05-04 |
250.9815 KRW |
3,083.9264 ZRX |
249.7000 KRW |
249.6000 KRW |
253.6000 KRW |
249.6000 KRW |
| 2020-05-03 |
251.1719 KRW |
26,055.8739 ZRX |
250.0000 KRW |
249.1000 KRW |
255.1000 KRW |
251.8000 KRW |
| 2020-05-02 |
260.2761 KRW |
50,855.2762 ZRX |
259.0000 KRW |
257.1000 KRW |
261.4000 KRW |
261.4000 KRW |
| 2020-05-01 |
255.3590 KRW |
65,363.4406 ZRX |
251.4000 KRW |
250.4000 KRW |
261.8000 KRW |
261.8000 KRW |
| 2020-04-30 |
242.9443 KRW |
29,426.5547 ZRX |
248.4000 KRW |
237.6000 KRW |
248.9000 KRW |
241.9000 KRW |
| 2020-04-29 |
253.7392 KRW |
109,557.2403 ZRX |
253.0000 KRW |
249.8000 KRW |
256.4000 KRW |
256.0000 KRW |
| 2020-04-28 |
248.6716 KRW |
151,427.6560 ZRX |
247.4000 KRW |
244.7000 KRW |
251.6000 KRW |
248.4000 KRW |
| 2020-04-27 |
258.1236 KRW |
542,549.5462 ZRX |
244.9000 KRW |
242.3000 KRW |
265.7000 KRW |
252.8000 KRW |
| 2020-04-26 |
237.6593 KRW |
329,481.4757 ZRX |
228.4000 KRW |
227.5000 KRW |
241.8000 KRW |
240.0000 KRW |
| 2020-04-25 |
224.0752 KRW |
55,335.9441 ZRX |
226.6000 KRW |
222.7000 KRW |
228.1000 KRW |
223.5000 KRW |
| 2020-04-24 |
226.6753 KRW |
331,445.5171 ZRX |
216.8000 KRW |
216.0000 KRW |
230.6000 KRW |
224.7000 KRW |
| 2020-04-23 |
212.1905 KRW |
57,659.2517 ZRX |
212.0000 KRW |
210.6000 KRW |
215.3000 KRW |
212.1000 KRW |
| 2020-04-22 |
206.9230 KRW |
19,356.6997 ZRX |
209.4000 KRW |
206.3000 KRW |
210.0000 KRW |
207.4000 KRW |
| 2020-04-21 |
206.1971 KRW |
40,524.4027 ZRX |
201.7000 KRW |
201.0000 KRW |
210.2000 KRW |
207.9000 KRW |
| 2020-04-20 |
206.5598 KRW |
63,527.0078 ZRX |
209.2000 KRW |
203.0000 KRW |
211.0000 KRW |
208.4000 KRW |
| 2020-04-19 |
210.8097 KRW |
36,405.1718 ZRX |
210.9000 KRW |
208.0000 KRW |
213.5000 KRW |
208.9000 KRW |
| 2020-04-18 |
214.0100 KRW |
32,956.7270 ZRX |
214.9000 KRW |
211.7000 KRW |
216.5000 KRW |
216.1000 KRW |
| 2020-04-17 |
209.6656 KRW |
31,266.8506 ZRX |
207.9000 KRW |
207.1000 KRW |
210.3000 KRW |
208.8000 KRW |
| 2020-04-16 |
206.0659 KRW |
52,603.6034 ZRX |
205.0000 KRW |
204.3000 KRW |
209.5000 KRW |
209.5000 KRW |
| 2020-04-15 |
204.8527 KRW |
161,572.0132 ZRX |
204.8000 KRW |
200.5000 KRW |
207.7000 KRW |
200.5000 KRW |
| 2020-04-14 |
206.7311 KRW |
34,948.6617 ZRX |
210.2000 KRW |
204.3000 KRW |
211.5000 KRW |
208.5000 KRW |
| 2020-04-13 |
202.2792 KRW |
37,393.5988 ZRX |
201.1000 KRW |
200.8000 KRW |
204.8000 KRW |
204.8000 KRW |
| 2020-04-12 |
210.5571 KRW |
107,849.7033 ZRX |
212.6000 KRW |
206.0000 KRW |
214.4000 KRW |
206.7000 KRW |
| 2020-04-11 |
208.2793 KRW |
147,874.6933 ZRX |
208.4000 KRW |
204.7000 KRW |
211.8000 KRW |
211.2000 KRW |
| 2020-04-10 |
204.6715 KRW |
273,056.0266 ZRX |
204.2000 KRW |
198.0000 KRW |
210.5000 KRW |
206.7000 KRW |
| 2020-04-09 |
219.7853 KRW |
205,691.6672 ZRX |
212.0000 KRW |
212.0000 KRW |
229.9000 KRW |
229.1000 KRW |
| 2020-04-08 |
209.6669 KRW |
64,288.4055 ZRX |
207.8000 KRW |
207.2000 KRW |
212.8000 KRW |
212.8000 KRW |
| 2020-04-07 |
207.0763 KRW |
292,617.7537 ZRX |
206.5000 KRW |
198.8000 KRW |
216.0000 KRW |
202.5000 KRW |
| 2020-04-06 |
199.3744 KRW |
294,289.0805 ZRX |
192.9000 KRW |
192.9000 KRW |
203.0000 KRW |
203.0000 KRW |
| 2020-04-05 |
186.1711 KRW |
36,720.3589 ZRX |
186.4000 KRW |
185.2000 KRW |
187.9000 KRW |
186.2000 KRW |
| 2020-04-04 |
186.0515 KRW |
88,827.5658 ZRX |
186.4000 KRW |
183.7000 KRW |
188.5000 KRW |
187.4000 KRW |
| 2020-04-03 |
186.5920 KRW |
173,206.4576 ZRX |
186.9000 KRW |
184.5000 KRW |
190.0000 KRW |
187.9000 KRW |
| 2020-04-02 |
186.3605 KRW |
189,850.4038 ZRX |
186.1000 KRW |
183.8000 KRW |
189.2000 KRW |
185.3000 KRW |
| 2020-04-01 |
182.2361 KRW |
126,895.6822 ZRX |
183.4000 KRW |
179.5000 KRW |
186.1000 KRW |
184.6000 KRW |
| 2020-03-31 |
185.8173 KRW |
161,761.9018 ZRX |
185.9000 KRW |
183.1000 KRW |
188.4000 KRW |
185.4000 KRW |
| 2020-03-30 |
185.1443 KRW |
89,809.6742 ZRX |
182.8000 KRW |
182.8000 KRW |
187.8000 KRW |
183.6000 KRW |
| 2020-03-29 |
178.9720 KRW |
137,361.9125 ZRX |
181.4000 KRW |
176.9000 KRW |
182.9000 KRW |
176.9000 KRW |
| 2020-03-28 |
180.6282 KRW |
182,856.7505 ZRX |
181.6000 KRW |
177.9000 KRW |
183.8000 KRW |
182.3000 KRW |
| 2020-03-27 |
188.6172 KRW |
219,411.0203 ZRX |
190.6000 KRW |
184.4000 KRW |
194.5000 KRW |
184.4000 KRW |
| 2020-03-26 |
194.6974 KRW |
94,978.3580 ZRX |
189.9000 KRW |
189.8000 KRW |
195.8000 KRW |
195.6000 KRW |
| 2020-03-25 |
188.3925 KRW |
205,896.3696 ZRX |
186.9000 KRW |
186.3000 KRW |
194.0000 KRW |
194.0000 KRW |
| 2020-03-24 |
192.6325 KRW |
289,439.4460 ZRX |
190.6000 KRW |
186.2000 KRW |
196.0000 KRW |
188.6000 KRW |
| 2020-03-23 |
186.8426 KRW |
304,121.4203 ZRX |
184.5000 KRW |
183.5000 KRW |
189.1000 KRW |
188.8000 KRW |
| 2020-03-22 |
182.0548 KRW |
187,778.9732 ZRX |
185.6000 KRW |
178.0000 KRW |
187.3000 KRW |
178.0000 KRW |
| 2020-03-21 |
193.5200 KRW |
168,981.5939 ZRX |
193.5000 KRW |
190.0000 KRW |
197.0000 KRW |
193.3000 KRW |
| 2020-03-20 |
192.5009 KRW |
464,991.2773 ZRX |
210.2000 KRW |
180.1000 KRW |
211.2000 KRW |
190.7000 KRW |
| 2020-03-19 |
204.2143 KRW |
333,258.8890 ZRX |
196.0000 KRW |
195.3000 KRW |
212.1000 KRW |
206.2000 KRW |