Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-09 |
264.2616 KRW |
477,617.4307 ZRX |
265.0000 KRW |
261.4000 KRW |
268.7000 KRW |
267.2000 KRW |
| 2023-10-08 |
314.0080 KRW |
13,710,256.7410 ZRX |
284.8000 KRW |
272.1000 KRW |
357.1000 KRW |
292.3000 KRW |
| 2023-10-07 |
250.2804 KRW |
11,123.3194 ZRX |
248.4000 KRW |
248.4000 KRW |
251.9000 KRW |
251.9000 KRW |
| 2023-10-06 |
248.8648 KRW |
9,557.5760 ZRX |
247.2000 KRW |
247.2000 KRW |
250.5000 KRW |
250.5000 KRW |
| 2023-10-05 |
245.9308 KRW |
51,534.7326 ZRX |
247.1000 KRW |
245.1000 KRW |
247.7000 KRW |
247.0000 KRW |
| 2023-10-04 |
247.2671 KRW |
3,254.4142 ZRX |
246.8000 KRW |
246.1000 KRW |
250.1000 KRW |
248.5000 KRW |
| 2023-10-03 |
253.9378 KRW |
289,562.2650 ZRX |
251.6000 KRW |
251.4000 KRW |
255.5000 KRW |
252.2000 KRW |
| 2023-10-02 |
256.6549 KRW |
160,161.7527 ZRX |
257.2000 KRW |
255.0000 KRW |
260.8000 KRW |
258.6000 KRW |
| 2023-10-01 |
265.4208 KRW |
21,273.5567 ZRX |
265.4000 KRW |
262.9000 KRW |
269.1000 KRW |
267.6000 KRW |
| 2023-09-30 |
259.9337 KRW |
16,643.0667 ZRX |
260.8000 KRW |
259.6000 KRW |
262.1000 KRW |
261.1000 KRW |
| 2023-09-29 |
266.0079 KRW |
8,211.7770 ZRX |
265.5000 KRW |
264.6000 KRW |
267.6000 KRW |
266.9000 KRW |
| 2023-09-28 |
262.6481 KRW |
88,018.9095 ZRX |
258.3000 KRW |
258.3000 KRW |
267.2000 KRW |
265.9000 KRW |
| 2023-09-27 |
250.7895 KRW |
3,175.0499 ZRX |
249.9000 KRW |
249.9000 KRW |
253.2000 KRW |
253.2000 KRW |
| 2023-09-26 |
245.6169 KRW |
6,171.1979 ZRX |
245.5000 KRW |
244.8000 KRW |
247.6000 KRW |
247.6000 KRW |
| 2023-09-25 |
247.9673 KRW |
4,819.9752 ZRX |
247.2000 KRW |
246.1000 KRW |
248.2000 KRW |
247.9000 KRW |
| 2023-09-24 |
251.2735 KRW |
35,030.5688 ZRX |
251.9000 KRW |
249.2000 KRW |
253.8000 KRW |
249.2000 KRW |
| 2023-09-23 |
254.0171 KRW |
37,345.2814 ZRX |
253.2000 KRW |
252.6000 KRW |
257.1000 KRW |
254.2000 KRW |
| 2023-09-22 |
252.5835 KRW |
46,088.2356 ZRX |
252.7000 KRW |
251.4000 KRW |
254.3000 KRW |
252.2000 KRW |
| 2023-09-21 |
247.1658 KRW |
119,517.5911 ZRX |
246.0000 KRW |
244.8000 KRW |
249.0000 KRW |
249.0000 KRW |
| 2023-09-20 |
246.9367 KRW |
178,446.2747 ZRX |
243.6000 KRW |
242.6000 KRW |
248.0000 KRW |
246.8000 KRW |
| 2023-09-19 |
242.9518 KRW |
70,982.8135 ZRX |
241.3000 KRW |
240.8000 KRW |
244.5000 KRW |
244.5000 KRW |
| 2023-09-18 |
245.3014 KRW |
10,246.9462 ZRX |
245.9000 KRW |
243.5000 KRW |
246.4000 KRW |
243.5000 KRW |
| 2023-09-17 |
241.5511 KRW |
103,213.7614 ZRX |
246.9000 KRW |
240.0000 KRW |
246.9000 KRW |
242.5000 KRW |
| 2023-09-16 |
252.0508 KRW |
12,272.3370 ZRX |
250.8000 KRW |
250.8000 KRW |
254.2000 KRW |
254.2000 KRW |
| 2023-09-15 |
254.8866 KRW |
102,056.8418 ZRX |
252.2000 KRW |
252.2000 KRW |
257.3000 KRW |
256.4000 KRW |
| 2023-09-14 |
242.8721 KRW |
65,877.1580 ZRX |
240.9000 KRW |
240.9000 KRW |
247.2000 KRW |
241.1000 KRW |
| 2023-09-13 |
235.1599 KRW |
43,774.6267 ZRX |
232.9000 KRW |
232.9000 KRW |
237.1000 KRW |
234.2000 KRW |
| 2023-09-12 |
225.2578 KRW |
19,058.4636 ZRX |
223.2000 KRW |
222.6000 KRW |
229.3000 KRW |
224.8000 KRW |
| 2023-09-11 |
215.9591 KRW |
10,586.2145 ZRX |
217.1000 KRW |
213.4000 KRW |
219.1000 KRW |
216.1000 KRW |
| 2023-09-10 |
226.0542 KRW |
8,242.2231 ZRX |
226.9000 KRW |
224.1000 KRW |
228.3000 KRW |
228.3000 KRW |
| 2023-09-09 |
232.3843 KRW |
182.1778 ZRX |
231.5000 KRW |
231.5000 KRW |
234.0000 KRW |
234.0000 KRW |
| 2023-09-08 |
236.4701 KRW |
3,677.5471 ZRX |
236.0000 KRW |
234.9000 KRW |
236.8000 KRW |
236.8000 KRW |
| 2023-09-07 |
231.4529 KRW |
47,987.7884 ZRX |
232.5000 KRW |
226.0000 KRW |
234.8000 KRW |
229.5000 KRW |
| 2023-09-06 |
237.3879 KRW |
6,494.8506 ZRX |
234.4000 KRW |
234.1000 KRW |
241.3000 KRW |
236.9000 KRW |
| 2023-09-05 |
241.2503 KRW |
139,394.6208 ZRX |
236.0000 KRW |
235.4000 KRW |
245.1000 KRW |
242.2000 KRW |
| 2023-09-04 |
227.9710 KRW |
26,028.9783 ZRX |
227.6000 KRW |
225.8000 KRW |
231.3000 KRW |
227.1000 KRW |
| 2023-09-03 |
224.8457 KRW |
585,011.4131 ZRX |
220.4000 KRW |
219.0000 KRW |
232.7000 KRW |
223.1000 KRW |
| 2023-09-02 |
221.1714 KRW |
127,896.4890 ZRX |
220.4000 KRW |
219.0000 KRW |
223.3000 KRW |
222.3000 KRW |
| 2023-09-01 |
222.0848 KRW |
12,221.9373 ZRX |
223.3000 KRW |
221.0000 KRW |
223.3000 KRW |
222.9000 KRW |
| 2023-08-31 |
226.6745 KRW |
121,731.2520 ZRX |
232.6000 KRW |
223.3000 KRW |
232.6000 KRW |
225.6000 KRW |
| 2023-08-30 |
235.0389 KRW |
15,537.9595 ZRX |
235.3000 KRW |
234.4000 KRW |
236.1000 KRW |
235.4000 KRW |
| 2023-08-29 |
241.2601 KRW |
58,561.1848 ZRX |
236.9000 KRW |
236.0000 KRW |
242.7000 KRW |
241.5000 KRW |
| 2023-08-28 |
230.8664 KRW |
3,328.5596 ZRX |
231.0000 KRW |
228.8000 KRW |
232.2000 KRW |
231.5000 KRW |
| 2023-08-27 |
233.7870 KRW |
428.3328 ZRX |
233.6000 KRW |
233.6000 KRW |
233.9000 KRW |
233.9000 KRW |
| 2023-08-26 |
231.6850 KRW |
324.5663 ZRX |
231.9000 KRW |
231.2000 KRW |
232.8000 KRW |
232.8000 KRW |
| 2023-08-25 |
232.5724 KRW |
14,766.3525 ZRX |
232.0000 KRW |
232.0000 KRW |
235.0000 KRW |
235.0000 KRW |
| 2023-08-24 |
235.5602 KRW |
5,017.0129 ZRX |
235.2000 KRW |
234.3000 KRW |
236.7000 KRW |
235.6000 KRW |
| 2023-08-23 |
241.1929 KRW |
51,734.1379 ZRX |
237.3000 KRW |
237.3000 KRW |
242.3000 KRW |
239.6000 KRW |
| 2023-08-22 |
234.5566 KRW |
59,667.5851 ZRX |
234.9000 KRW |
229.4000 KRW |
235.7000 KRW |
235.5000 KRW |
| 2023-08-21 |
237.0418 KRW |
29,958.2109 ZRX |
240.5000 KRW |
235.8000 KRW |
240.5000 KRW |
239.6000 KRW |