Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-05 |
255.4699 KRW |
1,109,514.4248 ZRX |
254.0000 KRW |
249.0000 KRW |
264.0000 KRW |
261.0000 KRW |
| 2019-03-04 |
254.2085 KRW |
1,356,169.1487 ZRX |
268.0000 KRW |
244.0000 KRW |
269.0000 KRW |
254.0000 KRW |
| 2019-03-03 |
269.2145 KRW |
788,279.9498 ZRX |
269.0000 KRW |
265.0000 KRW |
273.0000 KRW |
267.0000 KRW |
| 2019-03-02 |
274.6960 KRW |
1,314,131.6321 ZRX |
276.0000 KRW |
266.0000 KRW |
284.0000 KRW |
269.0000 KRW |
| 2019-03-01 |
274.4164 KRW |
1,195,377.5219 ZRX |
277.0000 KRW |
271.0000 KRW |
279.0000 KRW |
276.0000 KRW |
| 2019-02-28 |
279.7592 KRW |
3,411,682.4387 ZRX |
290.0000 KRW |
272.0000 KRW |
296.0000 KRW |
276.0000 KRW |
| 2019-02-27 |
295.7945 KRW |
7,212,836.7323 ZRX |
271.0000 KRW |
266.0000 KRW |
319.0000 KRW |
290.0000 KRW |
| 2019-02-26 |
268.3358 KRW |
1,294,036.7439 ZRX |
264.0000 KRW |
258.0000 KRW |
277.0000 KRW |
271.0000 KRW |
| 2019-02-25 |
261.0622 KRW |
559,369.5509 ZRX |
259.0000 KRW |
257.0000 KRW |
266.0000 KRW |
265.0000 KRW |
| 2019-02-24 |
273.7515 KRW |
1,461,328.9020 ZRX |
278.0000 KRW |
255.0000 KRW |
285.0000 KRW |
259.0000 KRW |
| 2019-02-23 |
272.9029 KRW |
707,694.4190 ZRX |
274.0000 KRW |
268.0000 KRW |
279.0000 KRW |
277.0000 KRW |
| 2019-02-22 |
272.3056 KRW |
592,448.0330 ZRX |
276.0000 KRW |
269.0000 KRW |
276.0000 KRW |
275.0000 KRW |
| 2019-02-21 |
276.3858 KRW |
875,850.6831 ZRX |
275.0000 KRW |
271.0000 KRW |
283.0000 KRW |
274.0000 KRW |
| 2019-02-20 |
271.3678 KRW |
612,413.4980 ZRX |
273.0000 KRW |
267.0000 KRW |
278.0000 KRW |
276.0000 KRW |
| 2019-02-19 |
272.8903 KRW |
1,707,843.2931 ZRX |
277.0000 KRW |
264.0000 KRW |
281.0000 KRW |
273.0000 KRW |
| 2019-02-18 |
275.4992 KRW |
1,869,758.5242 ZRX |
266.0000 KRW |
263.0000 KRW |
288.0000 KRW |
278.0000 KRW |
| 2019-02-17 |
261.4298 KRW |
1,531,532.1034 ZRX |
255.0000 KRW |
254.0000 KRW |
269.0000 KRW |
267.0000 KRW |
| 2019-02-16 |
255.4470 KRW |
1,309,495.1404 ZRX |
252.0000 KRW |
251.0000 KRW |
262.0000 KRW |
257.0000 KRW |
| 2019-02-15 |
252.7353 KRW |
494,279.1879 ZRX |
252.0000 KRW |
251.0000 KRW |
256.0000 KRW |
252.0000 KRW |
| 2019-02-14 |
251.9636 KRW |
637,192.3641 ZRX |
256.0000 KRW |
247.0000 KRW |
257.0000 KRW |
251.0000 KRW |
| 2019-02-13 |
258.4227 KRW |
529,939.8460 ZRX |
260.0000 KRW |
253.0000 KRW |
263.0000 KRW |
256.0000 KRW |
| 2019-02-12 |
261.1727 KRW |
395,270.4980 ZRX |
266.0000 KRW |
258.0000 KRW |
266.0000 KRW |
260.0000 KRW |
| 2019-02-11 |
269.0905 KRW |
302,720.6338 ZRX |
270.0000 KRW |
264.0000 KRW |
273.0000 KRW |
264.0000 KRW |
| 2019-02-10 |
270.2128 KRW |
635,413.7217 ZRX |
270.0000 KRW |
265.0000 KRW |
282.0000 KRW |
274.0000 KRW |
| 2019-02-09 |
275.1243 KRW |
498,985.5145 ZRX |
272.0000 KRW |
266.0000 KRW |
283.0000 KRW |
270.0000 KRW |
| 2019-02-08 |
267.2547 KRW |
1,766,167.7517 ZRX |
260.0000 KRW |
254.0000 KRW |
285.0000 KRW |
273.0000 KRW |
| 2019-02-07 |
253.7028 KRW |
596,809.3340 ZRX |
245.0000 KRW |
245.0000 KRW |
262.0000 KRW |
260.0000 KRW |
| 2019-02-06 |
246.8819 KRW |
1,470,316.0794 ZRX |
261.0000 KRW |
214.0000 KRW |
267.0000 KRW |
244.0000 KRW |
| 2019-02-05 |
259.0856 KRW |
429,089.1822 ZRX |
263.0000 KRW |
256.0000 KRW |
263.0000 KRW |
262.0000 KRW |
| 2019-02-04 |
265.6178 KRW |
484,841.4246 ZRX |
268.0000 KRW |
263.0000 KRW |
270.0000 KRW |
263.0000 KRW |
| 2019-02-03 |
271.3775 KRW |
256,037.4932 ZRX |
276.0000 KRW |
268.0000 KRW |
276.0000 KRW |
268.0000 KRW |
| 2019-02-02 |
272.1810 KRW |
509,168.8105 ZRX |
272.0000 KRW |
270.0000 KRW |
277.0000 KRW |
277.0000 KRW |
| 2019-02-01 |
273.0491 KRW |
343,041.3853 ZRX |
273.0000 KRW |
270.0000 KRW |
277.0000 KRW |
271.0000 KRW |