Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-13 |
393.4335 KRW |
234,095.2074 ZRX |
398.0000 KRW |
390.0000 KRW |
398.0000 KRW |
392.0000 KRW |
| 2019-06-12 |
394.0112 KRW |
207,299.1162 ZRX |
393.0000 KRW |
388.0000 KRW |
400.0000 KRW |
393.0000 KRW |
| 2019-06-11 |
390.7340 KRW |
319,413.0194 ZRX |
395.0000 KRW |
385.0000 KRW |
403.0000 KRW |
392.0000 KRW |
| 2019-06-10 |
394.9840 KRW |
341,231.5485 ZRX |
388.0000 KRW |
382.0000 KRW |
404.0000 KRW |
396.0000 KRW |
| 2019-06-09 |
398.0788 KRW |
245,842.3257 ZRX |
406.0000 KRW |
382.0000 KRW |
411.0000 KRW |
389.0000 KRW |
| 2019-06-08 |
422.1947 KRW |
1,435,066.6803 ZRX |
406.0000 KRW |
399.0000 KRW |
448.0000 KRW |
404.0000 KRW |
| 2019-06-07 |
393.3665 KRW |
190,403.5470 ZRX |
393.0000 KRW |
381.0000 KRW |
408.0000 KRW |
403.0000 KRW |
| 2019-06-06 |
389.1620 KRW |
492,279.8560 ZRX |
387.0000 KRW |
375.0000 KRW |
408.0000 KRW |
393.0000 KRW |
| 2019-06-05 |
379.1052 KRW |
211,273.6599 ZRX |
374.0000 KRW |
371.0000 KRW |
393.0000 KRW |
379.0000 KRW |
| 2019-06-04 |
379.6185 KRW |
606,479.6297 ZRX |
389.0000 KRW |
362.0000 KRW |
403.0000 KRW |
374.0000 KRW |
| 2019-06-03 |
405.9718 KRW |
655,522.0680 ZRX |
411.0000 KRW |
386.0000 KRW |
417.0000 KRW |
392.0000 KRW |
| 2019-06-02 |
405.5027 KRW |
327,801.2130 ZRX |
406.0000 KRW |
400.0000 KRW |
411.0000 KRW |
411.0000 KRW |
| 2019-06-01 |
408.0271 KRW |
371,296.7547 ZRX |
414.0000 KRW |
400.0000 KRW |
418.0000 KRW |
400.0000 KRW |
| 2019-05-31 |
399.0419 KRW |
957,266.9403 ZRX |
399.0000 KRW |
378.0000 KRW |
420.0000 KRW |
414.0000 KRW |
| 2019-05-30 |
416.4118 KRW |
1,155,492.2686 ZRX |
409.0000 KRW |
384.0000 KRW |
444.0000 KRW |
398.0000 KRW |
| 2019-05-29 |
403.0362 KRW |
906,504.5327 ZRX |
395.0000 KRW |
386.0000 KRW |
426.0000 KRW |
408.0000 KRW |
| 2019-05-28 |
396.1813 KRW |
583,141.5612 ZRX |
397.0000 KRW |
386.0000 KRW |
406.0000 KRW |
395.0000 KRW |
| 2019-05-27 |
391.8000 KRW |
575,881.3232 ZRX |
386.0000 KRW |
381.0000 KRW |
402.0000 KRW |
400.0000 KRW |
| 2019-05-26 |
379.1473 KRW |
806,987.5399 ZRX |
386.0000 KRW |
368.0000 KRW |
390.0000 KRW |
387.0000 KRW |
| 2019-05-25 |
377.3318 KRW |
277,003.2158 ZRX |
378.0000 KRW |
372.0000 KRW |
386.0000 KRW |
385.0000 KRW |
| 2019-05-24 |
384.4163 KRW |
1,283,342.6298 ZRX |
380.0000 KRW |
372.0000 KRW |
410.0000 KRW |
374.0000 KRW |
| 2019-05-23 |
367.3455 KRW |
717,707.5973 ZRX |
370.0000 KRW |
355.0000 KRW |
381.0000 KRW |
376.0000 KRW |
| 2019-05-22 |
387.1766 KRW |
527,149.6999 ZRX |
397.0000 KRW |
366.0000 KRW |
405.0000 KRW |
370.0000 KRW |
| 2019-05-21 |
385.1332 KRW |
389,966.3422 ZRX |
381.0000 KRW |
370.0000 KRW |
398.0000 KRW |
398.0000 KRW |
| 2019-05-20 |
383.8453 KRW |
254,197.6008 ZRX |
399.0000 KRW |
370.0000 KRW |
402.0000 KRW |
384.0000 KRW |
| 2019-05-19 |
397.7404 KRW |
409,447.2972 ZRX |
384.0000 KRW |
383.0000 KRW |
408.0000 KRW |
393.0000 KRW |
| 2019-05-18 |
385.5220 KRW |
358,476.5752 ZRX |
377.0000 KRW |
364.0000 KRW |
409.0000 KRW |
391.0000 KRW |
| 2019-05-17 |
369.5066 KRW |
611,108.3016 ZRX |
402.0000 KRW |
346.0000 KRW |
404.0000 KRW |
382.0000 KRW |
| 2019-05-16 |
416.8897 KRW |
949,093.0148 ZRX |
423.0000 KRW |
383.0000 KRW |
447.0000 KRW |
406.0000 KRW |
| 2019-05-15 |
401.9015 KRW |
1,688,120.8759 ZRX |
361.0000 KRW |
360.0000 KRW |
439.0000 KRW |
423.0000 KRW |
| 2019-05-14 |
351.1025 KRW |
928,212.7822 ZRX |
329.0000 KRW |
325.0000 KRW |
363.0000 KRW |
363.0000 KRW |
| 2019-05-13 |
326.0759 KRW |
429,567.8155 ZRX |
319.0000 KRW |
315.0000 KRW |
336.0000 KRW |
328.0000 KRW |
| 2019-05-12 |
328.1051 KRW |
781,581.1073 ZRX |
346.0000 KRW |
308.0000 KRW |
346.0000 KRW |
319.0000 KRW |
| 2019-05-11 |
330.5170 KRW |
770,879.6832 ZRX |
311.0000 KRW |
310.0000 KRW |
352.0000 KRW |
347.0000 KRW |
| 2019-05-10 |
305.5577 KRW |
685,643.0197 ZRX |
304.0000 KRW |
298.0000 KRW |
315.0000 KRW |
310.0000 KRW |
| 2019-05-09 |
306.9164 KRW |
589,109.9270 ZRX |
312.0000 KRW |
300.0000 KRW |
317.0000 KRW |
302.0000 KRW |
| 2019-05-08 |
308.6436 KRW |
239,052.3105 ZRX |
311.0000 KRW |
303.0000 KRW |
314.0000 KRW |
310.0000 KRW |
| 2019-05-07 |
318.0600 KRW |
418,535.0484 ZRX |
323.0000 KRW |
307.0000 KRW |
329.0000 KRW |
311.0000 KRW |
| 2019-05-06 |
317.5352 KRW |
453,638.1170 ZRX |
312.0000 KRW |
307.0000 KRW |
327.0000 KRW |
323.0000 KRW |
| 2019-05-05 |
312.8862 KRW |
73,043.3966 ZRX |
317.0000 KRW |
308.0000 KRW |
317.0000 KRW |
314.0000 KRW |
| 2019-05-04 |
320.7555 KRW |
560,430.0921 ZRX |
326.0000 KRW |
308.0000 KRW |
332.0000 KRW |
317.0000 KRW |
| 2019-05-03 |
319.0425 KRW |
700,471.9138 ZRX |
318.0000 KRW |
311.0000 KRW |
330.0000 KRW |
326.0000 KRW |
| 2019-05-02 |
319.4343 KRW |
124,120.7763 ZRX |
318.0000 KRW |
316.0000 KRW |
324.0000 KRW |
320.0000 KRW |
| 2019-05-01 |
322.8545 KRW |
518,529.5433 ZRX |
323.0000 KRW |
315.0000 KRW |
331.0000 KRW |
317.0000 KRW |
| 2019-04-30 |
318.7480 KRW |
484,935.4994 ZRX |
316.0000 KRW |
308.0000 KRW |
325.0000 KRW |
321.0000 KRW |
| 2019-04-29 |
314.2793 KRW |
379,619.5655 ZRX |
325.0000 KRW |
302.0000 KRW |
326.0000 KRW |
314.0000 KRW |
| 2019-04-28 |
327.0481 KRW |
231,530.6282 ZRX |
331.0000 KRW |
321.0000 KRW |
333.0000 KRW |
322.0000 KRW |
| 2019-04-27 |
328.9010 KRW |
406,356.5867 ZRX |
318.0000 KRW |
318.0000 KRW |
339.0000 KRW |
331.0000 KRW |
| 2019-04-26 |
316.4652 KRW |
616,115.0932 ZRX |
324.0000 KRW |
309.0000 KRW |
324.0000 KRW |
318.0000 KRW |
| 2019-04-25 |
335.2154 KRW |
617,317.6666 ZRX |
346.0000 KRW |
321.0000 KRW |
349.0000 KRW |
327.0000 KRW |