Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-02 |
257.0859 KRW |
455,651.2014 ZRX |
260.0000 KRW |
251.0000 KRW |
262.0000 KRW |
258.0000 KRW |
| 2019-08-01 |
261.5960 KRW |
73,648.7250 ZRX |
268.0000 KRW |
257.0000 KRW |
268.0000 KRW |
260.0000 KRW |
| 2019-07-31 |
263.7032 KRW |
385,182.3092 ZRX |
265.0000 KRW |
258.0000 KRW |
269.0000 KRW |
263.0000 KRW |
| 2019-07-30 |
262.8736 KRW |
219,300.1650 ZRX |
269.0000 KRW |
258.0000 KRW |
269.0000 KRW |
265.0000 KRW |
| 2019-07-29 |
267.0978 KRW |
131,976.6126 ZRX |
270.0000 KRW |
261.0000 KRW |
275.0000 KRW |
262.0000 KRW |
| 2019-07-28 |
267.9622 KRW |
104,166.5332 ZRX |
267.0000 KRW |
259.0000 KRW |
275.0000 KRW |
270.0000 KRW |
| 2019-07-27 |
272.7819 KRW |
224,826.5139 ZRX |
278.0000 KRW |
262.0000 KRW |
285.0000 KRW |
268.0000 KRW |
| 2019-07-26 |
273.6008 KRW |
93,356.8286 ZRX |
280.0000 KRW |
269.0000 KRW |
280.0000 KRW |
276.0000 KRW |
| 2019-07-25 |
275.7570 KRW |
214,926.9807 ZRX |
267.0000 KRW |
267.0000 KRW |
282.0000 KRW |
280.0000 KRW |
| 2019-07-24 |
262.7484 KRW |
333,435.9767 ZRX |
267.0000 KRW |
255.0000 KRW |
273.0000 KRW |
273.0000 KRW |
| 2019-07-23 |
273.7109 KRW |
334,049.9624 ZRX |
280.0000 KRW |
265.0000 KRW |
288.0000 KRW |
268.0000 KRW |
| 2019-07-22 |
284.8368 KRW |
465,583.6701 ZRX |
288.0000 KRW |
275.0000 KRW |
292.0000 KRW |
281.0000 KRW |
| 2019-07-21 |
286.8784 KRW |
387,042.9714 ZRX |
293.0000 KRW |
281.0000 KRW |
294.0000 KRW |
290.0000 KRW |
| 2019-07-20 |
289.0074 KRW |
774,375.1718 ZRX |
282.0000 KRW |
279.0000 KRW |
309.0000 KRW |
294.0000 KRW |
| 2019-07-19 |
280.9653 KRW |
319,960.6517 ZRX |
280.0000 KRW |
273.0000 KRW |
289.0000 KRW |
280.0000 KRW |
| 2019-07-18 |
275.7946 KRW |
577,473.4017 ZRX |
272.0000 KRW |
261.0000 KRW |
289.0000 KRW |
282.0000 KRW |
| 2019-07-17 |
263.8330 KRW |
857,971.1238 ZRX |
268.0000 KRW |
248.0000 KRW |
286.0000 KRW |
274.0000 KRW |
| 2019-07-16 |
300.8826 KRW |
1,843,119.6565 ZRX |
298.0000 KRW |
255.0000 KRW |
324.0000 KRW |
259.0000 KRW |
| 2019-07-15 |
291.2638 KRW |
1,110,695.6861 ZRX |
270.0000 KRW |
243.0000 KRW |
328.0000 KRW |
297.0000 KRW |
| 2019-07-14 |
286.4427 KRW |
389,829.5830 ZRX |
311.0000 KRW |
270.0000 KRW |
312.0000 KRW |
270.0000 KRW |
| 2019-07-13 |
316.6654 KRW |
195,133.5312 ZRX |
321.0000 KRW |
304.0000 KRW |
325.0000 KRW |
312.0000 KRW |
| 2019-07-12 |
312.5711 KRW |
314,586.6035 ZRX |
313.0000 KRW |
297.0000 KRW |
328.0000 KRW |
320.0000 KRW |
| 2019-07-11 |
311.6490 KRW |
750,883.6718 ZRX |
326.0000 KRW |
301.0000 KRW |
328.0000 KRW |
313.0000 KRW |
| 2019-07-10 |
331.6382 KRW |
854,772.3342 ZRX |
350.0000 KRW |
312.0000 KRW |
352.0000 KRW |
326.0000 KRW |
| 2019-07-09 |
345.7184 KRW |
416,965.0312 ZRX |
345.0000 KRW |
338.0000 KRW |
353.0000 KRW |
350.0000 KRW |
| 2019-07-08 |
359.4780 KRW |
805,173.7399 ZRX |
358.0000 KRW |
341.0000 KRW |
376.0000 KRW |
346.0000 KRW |
| 2019-07-07 |
355.7873 KRW |
180,829.5755 ZRX |
356.0000 KRW |
352.0000 KRW |
359.0000 KRW |
357.0000 KRW |
| 2019-07-06 |
354.3663 KRW |
294,461.4239 ZRX |
351.0000 KRW |
349.0000 KRW |
359.0000 KRW |
354.0000 KRW |
| 2019-07-05 |
349.1337 KRW |
653,698.4368 ZRX |
349.0000 KRW |
345.0000 KRW |
356.0000 KRW |
351.0000 KRW |
| 2019-07-04 |
354.8079 KRW |
854,185.7752 ZRX |
364.0000 KRW |
349.0000 KRW |
364.0000 KRW |
349.0000 KRW |
| 2019-07-03 |
361.0039 KRW |
875,104.0222 ZRX |
365.0000 KRW |
353.0000 KRW |
370.0000 KRW |
364.0000 KRW |
| 2019-07-02 |
357.9524 KRW |
1,012,379.8665 ZRX |
379.0000 KRW |
342.0000 KRW |
385.0000 KRW |
360.0000 KRW |
| 2019-07-01 |
372.0533 KRW |
1,048,017.8082 ZRX |
372.0000 KRW |
351.0000 KRW |
385.0000 KRW |
379.0000 KRW |
| 2019-06-30 |
384.7622 KRW |
2,255,204.4421 ZRX |
390.0000 KRW |
372.0000 KRW |
398.0000 KRW |
373.0000 KRW |
| 2019-06-29 |
385.1938 KRW |
2,071,253.5619 ZRX |
392.0000 KRW |
375.0000 KRW |
395.0000 KRW |
390.0000 KRW |
| 2019-06-28 |
406.3151 KRW |
3,122,769.8500 ZRX |
393.0000 KRW |
388.0000 KRW |
433.0000 KRW |
392.0000 KRW |
| 2019-06-27 |
383.2380 KRW |
1,459,517.2463 ZRX |
395.0000 KRW |
360.0000 KRW |
410.0000 KRW |
393.0000 KRW |
| 2019-06-26 |
403.6518 KRW |
1,787,677.6058 ZRX |
400.0000 KRW |
391.0000 KRW |
420.0000 KRW |
394.0000 KRW |
| 2019-06-25 |
398.9390 KRW |
1,044,597.3182 ZRX |
397.0000 KRW |
394.0000 KRW |
406.0000 KRW |
400.0000 KRW |
| 2019-06-24 |
396.7456 KRW |
304,724.9582 ZRX |
399.0000 KRW |
391.0000 KRW |
402.0000 KRW |
397.0000 KRW |
| 2019-06-23 |
404.4050 KRW |
419,017.2264 ZRX |
406.0000 KRW |
398.0000 KRW |
414.0000 KRW |
399.0000 KRW |
| 2019-06-22 |
396.0760 KRW |
637,858.4379 ZRX |
393.0000 KRW |
387.0000 KRW |
409.0000 KRW |
403.0000 KRW |
| 2019-06-21 |
394.8481 KRW |
409,398.3976 ZRX |
393.0000 KRW |
387.0000 KRW |
401.0000 KRW |
394.0000 KRW |
| 2019-06-20 |
395.4057 KRW |
402,778.7817 ZRX |
406.0000 KRW |
391.0000 KRW |
408.0000 KRW |
393.0000 KRW |
| 2019-06-19 |
408.7744 KRW |
528,918.8519 ZRX |
403.0000 KRW |
398.0000 KRW |
414.0000 KRW |
408.0000 KRW |
| 2019-06-18 |
411.1988 KRW |
703,464.3560 ZRX |
409.0000 KRW |
399.0000 KRW |
418.0000 KRW |
401.0000 KRW |
| 2019-06-17 |
414.5601 KRW |
805,937.7259 ZRX |
413.0000 KRW |
407.0000 KRW |
421.0000 KRW |
409.0000 KRW |
| 2019-06-16 |
413.9965 KRW |
937,671.8083 ZRX |
417.0000 KRW |
402.0000 KRW |
425.0000 KRW |
413.0000 KRW |
| 2019-06-15 |
408.2798 KRW |
740,393.3547 ZRX |
406.0000 KRW |
398.0000 KRW |
428.0000 KRW |
417.0000 KRW |
| 2019-06-14 |
395.5668 KRW |
1,360,431.4667 ZRX |
394.0000 KRW |
386.0000 KRW |
413.0000 KRW |
405.0000 KRW |