Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
345.3643 KRW |
420,635.6852 ZRX |
355.0000 KRW |
333.0000 KRW |
365.0000 KRW |
344.0000 KRW |
| 2019-04-23 |
369.4000 KRW |
310,585.2444 ZRX |
373.0000 KRW |
353.0000 KRW |
380.0000 KRW |
358.0000 KRW |
| 2019-04-22 |
370.2231 KRW |
135,019.8490 ZRX |
373.0000 KRW |
365.0000 KRW |
378.0000 KRW |
373.0000 KRW |
| 2019-04-21 |
373.9450 KRW |
354,565.2282 ZRX |
385.0000 KRW |
357.0000 KRW |
397.0000 KRW |
373.0000 KRW |
| 2019-04-20 |
390.1672 KRW |
152,425.4794 ZRX |
393.0000 KRW |
382.0000 KRW |
400.0000 KRW |
386.0000 KRW |
| 2019-04-19 |
390.5958 KRW |
236,335.1510 ZRX |
390.0000 KRW |
380.0000 KRW |
405.0000 KRW |
393.0000 KRW |
| 2019-04-18 |
394.1873 KRW |
532,064.4045 ZRX |
397.0000 KRW |
382.0000 KRW |
414.0000 KRW |
390.0000 KRW |
| 2019-04-17 |
402.2139 KRW |
827,167.5197 ZRX |
394.0000 KRW |
380.0000 KRW |
418.0000 KRW |
392.0000 KRW |
| 2019-04-16 |
376.0340 KRW |
1,247,965.9417 ZRX |
361.0000 KRW |
358.0000 KRW |
407.0000 KRW |
395.0000 KRW |
| 2019-04-15 |
385.3684 KRW |
952,660.2295 ZRX |
416.0000 KRW |
354.0000 KRW |
417.0000 KRW |
363.0000 KRW |
| 2019-04-14 |
416.9169 KRW |
313,630.8903 ZRX |
427.0000 KRW |
403.0000 KRW |
432.0000 KRW |
416.0000 KRW |
| 2019-04-13 |
437.3026 KRW |
979,221.7694 ZRX |
423.0000 KRW |
410.0000 KRW |
461.0000 KRW |
426.0000 KRW |
| 2019-04-12 |
423.0346 KRW |
857,828.7534 ZRX |
434.0000 KRW |
387.0000 KRW |
439.0000 KRW |
423.0000 KRW |
| 2019-04-11 |
434.5514 KRW |
1,369,637.6509 ZRX |
506.0000 KRW |
388.0000 KRW |
507.0000 KRW |
434.0000 KRW |
| 2019-04-10 |
511.0424 KRW |
929,888.4725 ZRX |
515.0000 KRW |
496.0000 KRW |
534.0000 KRW |
500.0000 KRW |
| 2019-04-09 |
508.9009 KRW |
571,224.5248 ZRX |
508.0000 KRW |
497.0000 KRW |
524.0000 KRW |
516.0000 KRW |
| 2019-04-08 |
502.4829 KRW |
782,562.7497 ZRX |
492.0000 KRW |
483.0000 KRW |
516.0000 KRW |
508.0000 KRW |
| 2019-04-07 |
522.0900 KRW |
1,208,917.0906 ZRX |
523.0000 KRW |
471.0000 KRW |
560.0000 KRW |
494.0000 KRW |
| 2019-04-06 |
527.0116 KRW |
2,808,364.3118 ZRX |
498.0000 KRW |
475.0000 KRW |
593.0000 KRW |
522.0000 KRW |
| 2019-04-05 |
490.3706 KRW |
1,910,963.0922 ZRX |
486.0000 KRW |
451.0000 KRW |
527.0000 KRW |
490.0000 KRW |
| 2019-04-04 |
480.8486 KRW |
5,732,338.0171 ZRX |
410.0000 KRW |
394.0000 KRW |
603.0000 KRW |
485.0000 KRW |
| 2019-04-03 |
417.7059 KRW |
3,975,333.1899 ZRX |
419.0000 KRW |
387.0000 KRW |
440.0000 KRW |
401.0000 KRW |
| 2019-04-02 |
399.3529 KRW |
1,882,257.8199 ZRX |
390.0000 KRW |
373.0000 KRW |
423.0000 KRW |
419.0000 KRW |
| 2019-04-01 |
398.4193 KRW |
2,159,454.1333 ZRX |
409.0000 KRW |
380.0000 KRW |
426.0000 KRW |
397.0000 KRW |
| 2019-03-31 |
380.0354 KRW |
4,559,677.5792 ZRX |
350.0000 KRW |
346.0000 KRW |
445.0000 KRW |
409.0000 KRW |
| 2019-03-30 |
352.4261 KRW |
3,424,046.6678 ZRX |
349.0000 KRW |
338.0000 KRW |
369.0000 KRW |
350.0000 KRW |
| 2019-03-29 |
343.8777 KRW |
1,048,924.6730 ZRX |
344.0000 KRW |
336.0000 KRW |
349.0000 KRW |
349.0000 KRW |
| 2019-03-28 |
337.5653 KRW |
916,152.2022 ZRX |
342.0000 KRW |
332.0000 KRW |
346.0000 KRW |
344.0000 KRW |
| 2019-03-27 |
336.3255 KRW |
2,060,653.4020 ZRX |
330.0000 KRW |
326.0000 KRW |
349.0000 KRW |
342.0000 KRW |
| 2019-03-26 |
323.8476 KRW |
2,188,126.7045 ZRX |
314.0000 KRW |
309.0000 KRW |
337.0000 KRW |
330.0000 KRW |
| 2019-03-25 |
331.7464 KRW |
4,306,965.2921 ZRX |
329.0000 KRW |
306.0000 KRW |
351.0000 KRW |
314.0000 KRW |
| 2019-03-24 |
320.7096 KRW |
3,356,516.6182 ZRX |
303.0000 KRW |
299.0000 KRW |
336.0000 KRW |
329.0000 KRW |
| 2019-03-23 |
306.2947 KRW |
1,326,061.1918 ZRX |
307.0000 KRW |
299.0000 KRW |
312.0000 KRW |
303.0000 KRW |
| 2019-03-22 |
299.4816 KRW |
1,055,082.8099 ZRX |
291.0000 KRW |
290.0000 KRW |
311.0000 KRW |
305.0000 KRW |
| 2019-03-21 |
298.1136 KRW |
1,655,876.9447 ZRX |
305.0000 KRW |
282.0000 KRW |
308.0000 KRW |
293.0000 KRW |
| 2019-03-20 |
303.0488 KRW |
1,844,225.0642 ZRX |
299.0000 KRW |
298.0000 KRW |
307.0000 KRW |
304.0000 KRW |
| 2019-03-19 |
296.4100 KRW |
1,129,883.0040 ZRX |
291.0000 KRW |
290.0000 KRW |
301.0000 KRW |
299.0000 KRW |
| 2019-03-18 |
292.1890 KRW |
913,628.7408 ZRX |
293.0000 KRW |
288.0000 KRW |
298.0000 KRW |
292.0000 KRW |
| 2019-03-17 |
293.6038 KRW |
936,443.4999 ZRX |
299.0000 KRW |
290.0000 KRW |
300.0000 KRW |
293.0000 KRW |
| 2019-03-16 |
299.8011 KRW |
859,259.1816 ZRX |
302.0000 KRW |
296.0000 KRW |
305.0000 KRW |
299.0000 KRW |
| 2019-03-15 |
304.3390 KRW |
1,411,618.4564 ZRX |
297.0000 KRW |
296.0000 KRW |
314.0000 KRW |
302.0000 KRW |
| 2019-03-14 |
294.1411 KRW |
1,937,033.8658 ZRX |
300.0000 KRW |
286.0000 KRW |
301.0000 KRW |
297.0000 KRW |
| 2019-03-13 |
305.0009 KRW |
3,518,701.3679 ZRX |
302.0000 KRW |
291.0000 KRW |
319.0000 KRW |
302.0000 KRW |
| 2019-03-12 |
293.8553 KRW |
2,494,106.6741 ZRX |
288.0000 KRW |
279.0000 KRW |
309.0000 KRW |
303.0000 KRW |
| 2019-03-11 |
291.1291 KRW |
4,243,004.9982 ZRX |
299.0000 KRW |
277.0000 KRW |
310.0000 KRW |
287.0000 KRW |
| 2019-03-10 |
291.2580 KRW |
5,489,553.2623 ZRX |
278.0000 KRW |
275.0000 KRW |
308.0000 KRW |
299.0000 KRW |
| 2019-03-09 |
274.5149 KRW |
3,790,322.4652 ZRX |
261.0000 KRW |
260.0000 KRW |
289.0000 KRW |
278.0000 KRW |
| 2019-03-08 |
262.9198 KRW |
3,165,916.4135 ZRX |
265.0000 KRW |
257.0000 KRW |
272.0000 KRW |
262.0000 KRW |
| 2019-03-07 |
265.8733 KRW |
926,511.0903 ZRX |
269.0000 KRW |
262.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2019-03-06 |
261.2396 KRW |
768,022.3692 ZRX |
261.0000 KRW |
256.0000 KRW |
271.0000 KRW |
270.0000 KRW |