Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-18 |
180.3772 KRW |
419,648.5424 ZRX |
177.8000 KRW |
175.3000 KRW |
183.0000 KRW |
181.8000 KRW |
| 2020-03-17 |
183.1164 KRW |
386,586.9839 ZRX |
180.5000 KRW |
179.2000 KRW |
185.8000 KRW |
182.9000 KRW |
| 2020-03-16 |
184.3731 KRW |
70,216.8759 ZRX |
185.2000 KRW |
171.3000 KRW |
190.2000 KRW |
172.7000 KRW |
| 2020-03-15 |
203.8952 KRW |
178,976.4063 ZRX |
203.0000 KRW |
199.3000 KRW |
214.2000 KRW |
204.6000 KRW |
| 2020-03-14 |
208.4872 KRW |
330,832.0827 ZRX |
208.8000 KRW |
202.1000 KRW |
211.7000 KRW |
205.2000 KRW |
| 2020-03-13 |
206.9623 KRW |
747,590.0368 ZRX |
222.0000 KRW |
192.8000 KRW |
225.2000 KRW |
217.8000 KRW |
| 2020-03-12 |
214.8417 KRW |
124,111.7670 ZRX |
222.7000 KRW |
183.6000 KRW |
238.8000 KRW |
193.6000 KRW |
| 2020-03-11 |
265.1405 KRW |
45,626.3420 ZRX |
274.0000 KRW |
255.8000 KRW |
274.0000 KRW |
262.9000 KRW |
| 2020-03-10 |
286.0895 KRW |
65,343.5001 ZRX |
283.4000 KRW |
275.1000 KRW |
294.8000 KRW |
289.3000 KRW |
| 2020-03-09 |
260.7326 KRW |
232,493.4551 ZRX |
265.8000 KRW |
253.2000 KRW |
271.0000 KRW |
271.0000 KRW |
| 2020-03-08 |
291.7056 KRW |
123,030.5896 ZRX |
290.6000 KRW |
276.0000 KRW |
299.6000 KRW |
276.0000 KRW |
| 2020-03-06 |
325.5904 KRW |
526,621.9744 ZRX |
325.2000 KRW |
314.0000 KRW |
338.2000 KRW |
327.2000 KRW |
| 2020-03-05 |
331.4395 KRW |
168,558.0042 ZRX |
325.2000 KRW |
324.2000 KRW |
338.2000 KRW |
330.3000 KRW |
| 2020-03-04 |
314.4146 KRW |
245,513.0518 ZRX |
302.9000 KRW |
300.5000 KRW |
319.5000 KRW |
316.2000 KRW |
| 2020-03-03 |
296.7812 KRW |
35,943.7201 ZRX |
297.3000 KRW |
290.5000 KRW |
304.5000 KRW |
303.8000 KRW |
| 2020-03-02 |
298.4019 KRW |
4,270.3411 ZRX |
298.7000 KRW |
294.8000 KRW |
300.9000 KRW |
300.9000 KRW |
| 2020-03-01 |
277.1978 KRW |
62,504.1476 ZRX |
281.3000 KRW |
273.9000 KRW |
285.0000 KRW |
279.4000 KRW |
| 2020-02-29 |
280.5166 KRW |
59,277.9645 ZRX |
281.4000 KRW |
279.0000 KRW |
284.8000 KRW |
279.4000 KRW |
| 2020-02-28 |
289.8786 KRW |
28,856.1108 ZRX |
290.8000 KRW |
281.5000 KRW |
294.0000 KRW |
289.6000 KRW |
| 2020-02-27 |
303.5261 KRW |
102,877.5210 ZRX |
309.0000 KRW |
287.2000 KRW |
311.8000 KRW |
294.3000 KRW |
| 2020-02-26 |
279.6867 KRW |
105,074.2067 ZRX |
284.3000 KRW |
269.8000 KRW |
291.8000 KRW |
287.9000 KRW |
| 2020-02-25 |
305.1297 KRW |
187,480.1631 ZRX |
305.3000 KRW |
296.6000 KRW |
315.9000 KRW |
308.5000 KRW |
| 2020-02-24 |
324.1166 KRW |
58,958.8149 ZRX |
330.2000 KRW |
316.7000 KRW |
330.3000 KRW |
321.7000 KRW |
| 2020-02-23 |
337.8874 KRW |
5,206.6001 ZRX |
339.5000 KRW |
336.3000 KRW |
341.1000 KRW |
341.1000 KRW |
| 2020-02-22 |
334.1908 KRW |
66,550.3577 ZRX |
335.9000 KRW |
331.4000 KRW |
336.6000 KRW |
333.3000 KRW |
| 2020-02-21 |
346.9632 KRW |
57,579.8155 ZRX |
347.9000 KRW |
338.0000 KRW |
355.1000 KRW |
347.4000 KRW |
| 2020-02-20 |
329.2357 KRW |
90,642.7623 ZRX |
327.2000 KRW |
324.4000 KRW |
336.7000 KRW |
333.0000 KRW |
| 2020-02-19 |
341.3430 KRW |
178,522.6191 ZRX |
354.5000 KRW |
323.6000 KRW |
359.3000 KRW |
335.4000 KRW |
| 2020-02-18 |
355.7343 KRW |
151,172.6675 ZRX |
345.5000 KRW |
344.2000 KRW |
365.9000 KRW |
358.7000 KRW |
| 2020-02-17 |
333.9232 KRW |
228,727.9222 ZRX |
320.6000 KRW |
320.0000 KRW |
344.8000 KRW |
344.8000 KRW |
| 2020-02-16 |
339.8238 KRW |
454,804.1631 ZRX |
347.5000 KRW |
321.0000 KRW |
354.2000 KRW |
354.2000 KRW |
| 2020-02-15 |
382.3684 KRW |
663,702.4673 ZRX |
412.1000 KRW |
350.0000 KRW |
414.0000 KRW |
368.5000 KRW |
| 2020-02-14 |
394.3357 KRW |
383,111.4108 ZRX |
389.0000 KRW |
385.0000 KRW |
404.9000 KRW |
398.4000 KRW |
| 2020-02-13 |
362.6251 KRW |
854,020.4416 ZRX |
344.7000 KRW |
341.9000 KRW |
383.3000 KRW |
371.7000 KRW |
| 2020-02-12 |
357.8506 KRW |
101,165.2138 ZRX |
358.5000 KRW |
353.0000 KRW |
362.6000 KRW |
357.5000 KRW |
| 2020-02-11 |
345.2001 KRW |
266,705.8030 ZRX |
345.4000 KRW |
334.7000 KRW |
353.0000 KRW |
349.5000 KRW |
| 2020-02-10 |
328.7939 KRW |
118,477.6904 ZRX |
327.7000 KRW |
324.8000 KRW |
333.9000 KRW |
330.7000 KRW |
| 2020-02-09 |
335.2468 KRW |
512,608.0337 ZRX |
329.9000 KRW |
321.2000 KRW |
345.9000 KRW |
345.0000 KRW |
| 2020-02-08 |
326.2845 KRW |
456,554.5878 ZRX |
329.0000 KRW |
318.5000 KRW |
331.8000 KRW |
319.6000 KRW |
| 2020-02-07 |
327.1513 KRW |
226,603.2743 ZRX |
330.6000 KRW |
323.9000 KRW |
338.4000 KRW |
323.9000 KRW |
| 2020-02-06 |
312.6246 KRW |
460,667.5335 ZRX |
297.7000 KRW |
296.0000 KRW |
322.1000 KRW |
322.1000 KRW |
| 2020-02-05 |
290.2075 KRW |
310,709.1688 ZRX |
292.7000 KRW |
283.3000 KRW |
295.9000 KRW |
295.0000 KRW |
| 2020-02-04 |
292.6238 KRW |
653,351.7913 ZRX |
298.9000 KRW |
285.7000 KRW |
300.6000 KRW |
294.1000 KRW |
| 2020-02-03 |
271.0891 KRW |
87,510.8053 ZRX |
273.2000 KRW |
270.0000 KRW |
274.0000 KRW |
273.2000 KRW |
| 2020-02-02 |
278.2586 KRW |
168,691.0137 ZRX |
274.9000 KRW |
273.0000 KRW |
283.0000 KRW |
276.3000 KRW |
| 2020-02-01 |
267.9999 KRW |
38,958.0078 ZRX |
266.3000 KRW |
266.3000 KRW |
268.9000 KRW |
267.0000 KRW |
| 2020-01-31 |
265.5016 KRW |
20,943.0442 ZRX |
266.1000 KRW |
263.0000 KRW |
267.8000 KRW |
263.0000 KRW |
| 2020-01-30 |
261.3330 KRW |
22,714.0394 ZRX |
258.4000 KRW |
258.4000 KRW |
266.0000 KRW |
265.0000 KRW |
| 2020-01-29 |
259.5737 KRW |
7,943.8291 ZRX |
259.7000 KRW |
258.1000 KRW |
260.9000 KRW |
259.7000 KRW |
| 2020-01-28 |
262.2626 KRW |
18,894.1550 ZRX |
263.0000 KRW |
260.0000 KRW |
264.5000 KRW |
261.7000 KRW |