Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-27 |
267.4935 KRW |
23,319.7449 ZRX |
267.0000 KRW |
263.2000 KRW |
271.0000 KRW |
263.2000 KRW |
| 2020-01-26 |
265.2785 KRW |
39,771.5315 ZRX |
263.3000 KRW |
262.8000 KRW |
268.9000 KRW |
268.9000 KRW |
| 2020-01-25 |
260.9993 KRW |
4,074.3324 ZRX |
260.5000 KRW |
260.2000 KRW |
262.5000 KRW |
262.5000 KRW |
| 2020-01-24 |
266.0443 KRW |
15,085.4906 ZRX |
267.9000 KRW |
265.0000 KRW |
268.9000 KRW |
265.0000 KRW |
| 2020-01-23 |
262.3991 KRW |
17,433.8852 ZRX |
260.1000 KRW |
260.1000 KRW |
265.5000 KRW |
262.1000 KRW |
| 2020-01-22 |
276.0743 KRW |
6,118.9165 ZRX |
275.4000 KRW |
275.4000 KRW |
278.3000 KRW |
276.0000 KRW |
| 2020-01-21 |
274.3298 KRW |
134,298.2116 ZRX |
276.4000 KRW |
266.1000 KRW |
276.4000 KRW |
276.0000 KRW |
| 2020-01-20 |
263.0859 KRW |
12,254.2351 ZRX |
263.0000 KRW |
261.9000 KRW |
265.0000 KRW |
264.5000 KRW |
| 2020-01-19 |
261.3200 KRW |
43,912.3113 ZRX |
260.0000 KRW |
257.0000 KRW |
263.8000 KRW |
263.8000 KRW |
| 2020-01-18 |
277.5591 KRW |
50,604.7999 ZRX |
281.3000 KRW |
274.8000 KRW |
282.1000 KRW |
277.0000 KRW |
| 2020-01-17 |
283.9907 KRW |
94,207.0237 ZRX |
279.5000 KRW |
279.5000 KRW |
291.0000 KRW |
288.0000 KRW |
| 2020-01-16 |
279.6522 KRW |
58,225.2278 ZRX |
270.0000 KRW |
268.5000 KRW |
286.6000 KRW |
274.9000 KRW |
| 2020-01-15 |
270.2144 KRW |
17,663.6625 ZRX |
269.0000 KRW |
262.0000 KRW |
275.1000 KRW |
269.6000 KRW |
| 2020-01-14 |
253.0381 KRW |
147,943.4252 ZRX |
245.2000 KRW |
240.0000 KRW |
269.9000 KRW |
259.2000 KRW |
| 2020-01-13 |
240.0327 KRW |
13,887.3598 ZRX |
244.3000 KRW |
237.0000 KRW |
244.3000 KRW |
237.1000 KRW |
| 2020-01-12 |
248.4663 KRW |
76,972.7587 ZRX |
251.0000 KRW |
244.7000 KRW |
251.9000 KRW |
247.0000 KRW |
| 2020-01-11 |
235.0310 KRW |
11,021.5966 ZRX |
231.0000 KRW |
230.3000 KRW |
237.7000 KRW |
235.0000 KRW |
| 2020-01-10 |
238.6965 KRW |
104,247.6827 ZRX |
236.0000 KRW |
228.0000 KRW |
246.3000 KRW |
228.7000 KRW |
| 2020-01-09 |
228.7409 KRW |
38,642.9338 ZRX |
226.5000 KRW |
226.5000 KRW |
234.4000 KRW |
234.1000 KRW |
| 2020-01-08 |
235.3226 KRW |
232,903.4407 ZRX |
241.5000 KRW |
225.1000 KRW |
246.0000 KRW |
240.2000 KRW |
| 2020-01-07 |
217.4541 KRW |
24,828.6204 ZRX |
216.0000 KRW |
213.9000 KRW |
221.1000 KRW |
218.0000 KRW |
| 2020-01-06 |
221.3621 KRW |
30,297.1705 ZRX |
220.3000 KRW |
219.7000 KRW |
225.0000 KRW |
223.4000 KRW |
| 2020-01-05 |
216.4824 KRW |
183,018.8275 ZRX |
216.2000 KRW |
214.7000 KRW |
218.4000 KRW |
215.0000 KRW |
| 2020-01-04 |
215.8303 KRW |
47,244.9315 ZRX |
213.9000 KRW |
212.7000 KRW |
217.3000 KRW |
214.2000 KRW |
| 2020-01-03 |
208.3317 KRW |
14,355.8874 ZRX |
208.1000 KRW |
207.0000 KRW |
211.0000 KRW |
208.3000 KRW |
| 2020-01-02 |
207.1241 KRW |
14,508.8228 ZRX |
211.0000 KRW |
202.0000 KRW |
211.0000 KRW |
203.0000 KRW |
| 2020-01-01 |
212.1902 KRW |
18,399.0256 ZRX |
212.5000 KRW |
211.0000 KRW |
212.5000 KRW |
212.1000 KRW |
| 2019-12-31 |
211.2285 KRW |
80,842.8889 ZRX |
211.0000 KRW |
209.0000 KRW |
212.6000 KRW |
209.0000 KRW |
| 2019-12-30 |
218.9311 KRW |
21,878.8172 ZRX |
219.8000 KRW |
217.0000 KRW |
220.6000 KRW |
218.3000 KRW |
| 2019-12-29 |
226.3814 KRW |
140,531.7069 ZRX |
223.9000 KRW |
223.4000 KRW |
229.0000 KRW |
224.5000 KRW |
| 2019-12-28 |
212.1240 KRW |
7,989.9650 ZRX |
211.1000 KRW |
211.1000 KRW |
213.4000 KRW |
212.4000 KRW |
| 2019-12-27 |
213.3133 KRW |
16,821.6947 ZRX |
213.0000 KRW |
212.7000 KRW |
215.0000 KRW |
214.0000 KRW |
| 2019-12-26 |
212.7165 KRW |
36,620.1749 ZRX |
210.5000 KRW |
210.5000 KRW |
215.6000 KRW |
211.8000 KRW |
| 2019-12-25 |
210.1186 KRW |
18,748.8077 ZRX |
211.0000 KRW |
209.5000 KRW |
211.6000 KRW |
209.8000 KRW |
| 2019-12-24 |
212.6944 KRW |
18,714.4255 ZRX |
213.1000 KRW |
210.8000 KRW |
213.7000 KRW |
213.6000 KRW |
| 2019-12-23 |
214.6784 KRW |
68,365.5644 ZRX |
222.0000 KRW |
211.2000 KRW |
222.6000 KRW |
211.9000 KRW |
| 2019-12-22 |
224.4729 KRW |
5,315.3787 ZRX |
221.0000 KRW |
221.0000 KRW |
226.9000 KRW |
222.8000 KRW |
| 2019-12-21 |
221.5922 KRW |
37,590.2471 ZRX |
221.9000 KRW |
218.1000 KRW |
223.0000 KRW |
222.7000 KRW |
| 2019-12-20 |
225.1769 KRW |
46,751.6911 ZRX |
229.0000 KRW |
222.5000 KRW |
230.0000 KRW |
223.9000 KRW |
| 2019-12-19 |
215.3137 KRW |
35,386.8360 ZRX |
212.9000 KRW |
212.4000 KRW |
219.5000 KRW |
219.4000 KRW |
| 2019-12-18 |
232.7220 KRW |
250,097.1751 ZRX |
213.0000 KRW |
213.0000 KRW |
238.6000 KRW |
234.1000 KRW |
| 2019-12-17 |
210.7853 KRW |
95,431.2068 ZRX |
220.5000 KRW |
208.0000 KRW |
220.5000 KRW |
209.0000 KRW |
| 2019-12-16 |
227.5491 KRW |
128,791.5770 ZRX |
239.9000 KRW |
222.0000 KRW |
239.9000 KRW |
225.2000 KRW |
| 2019-12-15 |
242.2040 KRW |
18,046.4585 ZRX |
243.1000 KRW |
239.7000 KRW |
243.3000 KRW |
242.0000 KRW |
| 2019-12-14 |
247.7703 KRW |
49,166.7906 ZRX |
250.0000 KRW |
246.0000 KRW |
250.9000 KRW |
246.7000 KRW |
| 2019-12-13 |
258.2894 KRW |
53,984.8548 ZRX |
257.2000 KRW |
257.2000 KRW |
260.0000 KRW |
258.0000 KRW |
| 2019-12-12 |
254.8532 KRW |
39,383.9404 ZRX |
256.1000 KRW |
253.7000 KRW |
257.1000 KRW |
254.1000 KRW |
| 2019-12-11 |
260.4128 KRW |
102,676.0374 ZRX |
262.0000 KRW |
257.0000 KRW |
266.0000 KRW |
262.0000 KRW |
| 2019-12-10 |
262.2552 KRW |
29,545.5095 ZRX |
263.0000 KRW |
259.0000 KRW |
268.0000 KRW |
268.0000 KRW |
| 2019-12-09 |
271.7249 KRW |
39,727.1349 ZRX |
278.0000 KRW |
269.0000 KRW |
278.0000 KRW |
273.0000 KRW |