Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-08 |
277.4564 KRW |
17,763.0824 ZRX |
280.0000 KRW |
277.0000 KRW |
280.0000 KRW |
278.0000 KRW |
| 2019-12-07 |
280.2502 KRW |
15,021.1071 ZRX |
285.0000 KRW |
277.0000 KRW |
285.0000 KRW |
277.0000 KRW |
| 2019-12-06 |
280.8933 KRW |
44,924.4361 ZRX |
279.0000 KRW |
278.0000 KRW |
286.0000 KRW |
285.0000 KRW |
| 2019-12-05 |
270.1514 KRW |
96,697.7040 ZRX |
273.0000 KRW |
268.0000 KRW |
273.0000 KRW |
272.0000 KRW |
| 2019-12-04 |
277.6771 KRW |
130,553.4118 ZRX |
284.0000 KRW |
269.0000 KRW |
285.0000 KRW |
273.0000 KRW |
| 2019-12-03 |
289.6382 KRW |
36,499.0685 ZRX |
290.0000 KRW |
286.0000 KRW |
292.0000 KRW |
287.0000 KRW |
| 2019-12-02 |
296.0210 KRW |
141,549.6126 ZRX |
297.0000 KRW |
291.0000 KRW |
298.0000 KRW |
293.0000 KRW |
| 2019-12-01 |
302.0021 KRW |
179,428,075.2634 ZRX |
303.0000 KRW |
299.0000 KRW |
311.0000 KRW |
304.0000 KRW |
| 2019-11-30 |
302.9309 KRW |
130,445.2980 ZRX |
305.0000 KRW |
300.0000 KRW |
308.0000 KRW |
303.0000 KRW |
| 2019-11-29 |
322.3163 KRW |
122,859.7112 ZRX |
327.0000 KRW |
318.0000 KRW |
327.0000 KRW |
318.0000 KRW |
| 2019-11-28 |
319.2999 KRW |
370,996.9230 ZRX |
314.0000 KRW |
310.0000 KRW |
327.0000 KRW |
312.0000 KRW |
| 2019-11-27 |
304.7879 KRW |
34,705,079.2038 ZRX |
293.0000 KRW |
291.0000 KRW |
309.0000 KRW |
305.0000 KRW |
| 2019-11-26 |
287.1038 KRW |
54,002.3820 ZRX |
285.0000 KRW |
280.0000 KRW |
291.0000 KRW |
291.0000 KRW |
| 2019-11-25 |
284.2363 KRW |
52,583.6780 ZRX |
290.0000 KRW |
278.0000 KRW |
295.0000 KRW |
278.0000 KRW |
| 2019-11-24 |
285.9003 KRW |
61,415.2104 ZRX |
287.0000 KRW |
278.0000 KRW |
290.0000 KRW |
278.0000 KRW |
| 2019-11-23 |
294.6309 KRW |
119,797.7456 ZRX |
300.0000 KRW |
285.0000 KRW |
302.0000 KRW |
292.0000 KRW |
| 2019-11-22 |
288.8338 KRW |
198,214.8207 ZRX |
276.0000 KRW |
272.0000 KRW |
296.0000 KRW |
290.0000 KRW |
| 2019-11-21 |
314.2372 KRW |
188,046.0123 ZRX |
296.0000 KRW |
291.0000 KRW |
320.0000 KRW |
310.0000 KRW |
| 2019-11-20 |
307.0661 KRW |
74,834.5880 ZRX |
316.0000 KRW |
301.0000 KRW |
316.0000 KRW |
306.0000 KRW |
| 2019-11-19 |
298.1841 KRW |
62,952.6824 ZRX |
288.0000 KRW |
288.0000 KRW |
305.0000 KRW |
305.0000 KRW |
| 2019-11-18 |
307.9092 KRW |
98,239.0630 ZRX |
318.0000 KRW |
303.0000 KRW |
319.0000 KRW |
305.0000 KRW |
| 2019-11-17 |
323.8128 KRW |
39,272.8591 ZRX |
328.0000 KRW |
321.0000 KRW |
329.0000 KRW |
321.0000 KRW |
| 2019-11-16 |
326.8660 KRW |
6,895.2814 ZRX |
324.0000 KRW |
323.0000 KRW |
332.0000 KRW |
332.0000 KRW |
| 2019-11-15 |
326.3153 KRW |
41,194.2618 ZRX |
328.0000 KRW |
323.0000 KRW |
329.0000 KRW |
324.0000 KRW |
| 2019-11-14 |
337.6421 KRW |
21,099.2356 ZRX |
339.0000 KRW |
335.0000 KRW |
340.0000 KRW |
337.0000 KRW |
| 2019-11-13 |
347.0025 KRW |
125,381,388.9602 ZRX |
347.0000 KRW |
346.0000 KRW |
352.0000 KRW |
350.0000 KRW |
| 2019-11-12 |
350.7166 KRW |
48,093.7970 ZRX |
350.0000 KRW |
346.0000 KRW |
353.0000 KRW |
352.0000 KRW |
| 2019-11-11 |
360.8435 KRW |
286,896.0376 ZRX |
357.0000 KRW |
352.0000 KRW |
364.0000 KRW |
352.0000 KRW |
| 2019-11-10 |
358.3326 KRW |
69,668.1628 ZRX |
364.0000 KRW |
355.0000 KRW |
368.0000 KRW |
360.0000 KRW |
| 2019-11-09 |
354.2915 KRW |
45,414.1200 ZRX |
358.0000 KRW |
348.0000 KRW |
360.0000 KRW |
356.0000 KRW |
| 2019-11-08 |
337.6236 KRW |
73,138.3800 ZRX |
337.0000 KRW |
335.0000 KRW |
343.0000 KRW |
341.0000 KRW |
| 2019-11-07 |
353.1849 KRW |
121,337.7300 ZRX |
346.0000 KRW |
345.0000 KRW |
358.0000 KRW |
350.0000 KRW |
| 2019-11-06 |
347.7024 KRW |
227,645.4600 ZRX |
338.0000 KRW |
338.0000 KRW |
356.0000 KRW |
355.0000 KRW |
| 2019-11-05 |
337.6613 KRW |
158,868.9300 ZRX |
341.0000 KRW |
335.0000 KRW |
341.0000 KRW |
338.0000 KRW |
| 2019-08-18 |
207.2806 KRW |
166,645.5345 ZRX |
208.0000 KRW |
202.0000 KRW |
213.0000 KRW |
212.0000 KRW |
| 2019-08-17 |
208.0714 KRW |
278,729.6074 ZRX |
212.0000 KRW |
203.0000 KRW |
212.0000 KRW |
208.0000 KRW |
| 2019-08-16 |
218.4564 KRW |
1,420,119.9263 ZRX |
212.0000 KRW |
208.0000 KRW |
230.0000 KRW |
211.0000 KRW |
| 2019-08-15 |
203.7085 KRW |
1,011,996.3252 ZRX |
196.0000 KRW |
185.0000 KRW |
219.0000 KRW |
214.0000 KRW |
| 2019-08-14 |
206.4357 KRW |
1,384,665.5716 ZRX |
218.0000 KRW |
115.0000 KRW |
219.0000 KRW |
197.0000 KRW |
| 2019-08-13 |
219.8398 KRW |
373,440.9089 ZRX |
227.0000 KRW |
213.0000 KRW |
227.0000 KRW |
219.0000 KRW |
| 2019-08-12 |
229.8793 KRW |
222,244.5581 ZRX |
233.0000 KRW |
225.0000 KRW |
234.0000 KRW |
228.0000 KRW |
| 2019-08-11 |
232.4911 KRW |
199,433.9750 ZRX |
231.0000 KRW |
229.0000 KRW |
236.0000 KRW |
232.0000 KRW |
| 2019-08-10 |
236.2073 KRW |
1,197,796.3048 ZRX |
226.0000 KRW |
223.0000 KRW |
247.0000 KRW |
231.0000 KRW |
| 2019-08-09 |
227.6079 KRW |
873,723.6221 ZRX |
225.0000 KRW |
216.0000 KRW |
241.0000 KRW |
225.0000 KRW |
| 2019-08-08 |
229.6788 KRW |
209,042.2115 ZRX |
234.0000 KRW |
223.0000 KRW |
235.0000 KRW |
225.0000 KRW |
| 2019-08-07 |
236.1064 KRW |
223,911.7677 ZRX |
240.0000 KRW |
232.0000 KRW |
241.0000 KRW |
234.0000 KRW |
| 2019-08-06 |
246.2273 KRW |
335,648.6121 ZRX |
254.0000 KRW |
235.0000 KRW |
258.0000 KRW |
238.0000 KRW |
| 2019-08-05 |
253.5734 KRW |
241,965.5768 ZRX |
250.0000 KRW |
250.0000 KRW |
258.0000 KRW |
254.0000 KRW |
| 2019-08-04 |
251.1886 KRW |
195,382.3911 ZRX |
256.0000 KRW |
248.0000 KRW |
256.0000 KRW |
250.0000 KRW |
| 2019-08-03 |
256.4479 KRW |
526,134.8702 ZRX |
258.0000 KRW |
252.0000 KRW |
261.0000 KRW |
253.0000 KRW |