Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-20 |
247.2550 KRW |
4,210.6148 ZRX |
242.8000 KRW |
242.8000 KRW |
247.4000 KRW |
247.4000 KRW |
| 2023-08-19 |
245.7972 KRW |
10,598.2993 ZRX |
244.2000 KRW |
243.7000 KRW |
249.8000 KRW |
246.0000 KRW |
| 2023-08-18 |
234.9329 KRW |
65,611.0867 ZRX |
236.1000 KRW |
233.7000 KRW |
239.4000 KRW |
239.4000 KRW |
| 2023-08-17 |
233.3445 KRW |
489,779.5387 ZRX |
253.0000 KRW |
220.0000 KRW |
255.3000 KRW |
237.3000 KRW |
| 2023-08-16 |
263.6936 KRW |
97,719.7618 ZRX |
268.2000 KRW |
258.3000 KRW |
270.0000 KRW |
258.3000 KRW |
| 2023-08-15 |
284.0585 KRW |
275,386.9237 ZRX |
294.6000 KRW |
276.7000 KRW |
294.6000 KRW |
286.0000 KRW |
| 2023-08-14 |
302.1457 KRW |
12,720.0886 ZRX |
302.3000 KRW |
298.6000 KRW |
302.3000 KRW |
302.3000 KRW |
| 2023-08-13 |
293.6752 KRW |
168,582.8115 ZRX |
290.5000 KRW |
290.5000 KRW |
297.7000 KRW |
291.9000 KRW |
| 2023-08-12 |
291.4783 KRW |
99,612.5503 ZRX |
289.2000 KRW |
289.2000 KRW |
292.1000 KRW |
290.4000 KRW |
| 2023-08-11 |
282.7805 KRW |
21,826.1485 ZRX |
282.8000 KRW |
282.2000 KRW |
284.0000 KRW |
284.0000 KRW |
| 2023-08-10 |
280.9296 KRW |
30,401.0186 ZRX |
281.1000 KRW |
279.1000 KRW |
282.0000 KRW |
282.0000 KRW |
| 2023-08-09 |
285.6170 KRW |
13,945.6952 ZRX |
287.3000 KRW |
284.4000 KRW |
287.3000 KRW |
287.0000 KRW |
| 2023-08-08 |
285.5043 KRW |
21,865.9267 ZRX |
285.1000 KRW |
284.6000 KRW |
287.5000 KRW |
285.5000 KRW |
| 2023-08-07 |
285.6456 KRW |
59,182.5038 ZRX |
288.6000 KRW |
281.0000 KRW |
288.6000 KRW |
284.8000 KRW |
| 2023-08-06 |
293.6989 KRW |
54,503.7116 ZRX |
293.7000 KRW |
290.7000 KRW |
296.7000 KRW |
293.0000 KRW |
| 2023-08-05 |
282.5187 KRW |
21,175.6678 ZRX |
282.8000 KRW |
281.6000 KRW |
283.2000 KRW |
282.5000 KRW |
| 2023-08-04 |
289.2040 KRW |
17,966.4239 ZRX |
291.2000 KRW |
283.5000 KRW |
291.3000 KRW |
286.3000 KRW |
| 2023-08-03 |
289.7954 KRW |
95,852.2171 ZRX |
289.8000 KRW |
288.8000 KRW |
291.8000 KRW |
290.8000 KRW |
| 2023-08-02 |
287.4197 KRW |
125,497.6760 ZRX |
287.3000 KRW |
286.0000 KRW |
291.3000 KRW |
288.6000 KRW |
| 2023-08-01 |
280.4074 KRW |
41,337.8028 ZRX |
277.1000 KRW |
276.4000 KRW |
286.8000 KRW |
286.8000 KRW |
| 2023-07-31 |
280.2926 KRW |
18,197.3249 ZRX |
280.6000 KRW |
277.5000 KRW |
284.7000 KRW |
279.6000 KRW |
| 2023-07-30 |
279.6017 KRW |
24,889.1310 ZRX |
281.4000 KRW |
274.8000 KRW |
282.9000 KRW |
279.7000 KRW |
| 2023-07-29 |
282.8841 KRW |
18,913.2201 ZRX |
281.6000 KRW |
281.5000 KRW |
284.7000 KRW |
284.7000 KRW |
| 2023-07-28 |
277.6204 KRW |
32,381.9354 ZRX |
276.3000 KRW |
275.8000 KRW |
279.1000 KRW |
278.2000 KRW |
| 2023-07-27 |
269.6439 KRW |
12,725.0787 ZRX |
271.2000 KRW |
268.7000 KRW |
271.2000 KRW |
269.4000 KRW |
| 2023-07-26 |
270.8481 KRW |
29,071.9345 ZRX |
267.8000 KRW |
266.3000 KRW |
272.6000 KRW |
268.9000 KRW |
| 2023-07-25 |
267.5071 KRW |
411.3648 ZRX |
266.5000 KRW |
266.5000 KRW |
268.7000 KRW |
267.6000 KRW |
| 2023-07-24 |
266.4725 KRW |
7,637.9410 ZRX |
266.9000 KRW |
264.4000 KRW |
268.8000 KRW |
268.6000 KRW |
| 2023-07-23 |
277.1544 KRW |
32,944.7636 ZRX |
275.5000 KRW |
274.6000 KRW |
279.9000 KRW |
278.6000 KRW |
| 2023-07-22 |
271.2096 KRW |
50,551.8496 ZRX |
271.4000 KRW |
269.9000 KRW |
273.6000 KRW |
270.4000 KRW |
| 2023-07-21 |
271.7645 KRW |
54,371.8349 ZRX |
269.6000 KRW |
269.6000 KRW |
275.2000 KRW |
274.9000 KRW |
| 2023-07-20 |
265.4293 KRW |
60,526.9208 ZRX |
267.3000 KRW |
263.9000 KRW |
267.6000 KRW |
267.4000 KRW |
| 2023-07-19 |
269.6796 KRW |
40,696.8902 ZRX |
268.5000 KRW |
268.4000 KRW |
271.3000 KRW |
268.4000 KRW |
| 2023-07-18 |
271.0958 KRW |
451,991.2212 ZRX |
270.0000 KRW |
268.2000 KRW |
278.8000 KRW |
270.1000 KRW |
| 2023-07-17 |
279.3581 KRW |
338,709.2503 ZRX |
282.7000 KRW |
275.6000 KRW |
284.7000 KRW |
284.7000 KRW |
| 2023-07-16 |
273.0208 KRW |
155,284.8633 ZRX |
280.5000 KRW |
271.8000 KRW |
280.5000 KRW |
274.9000 KRW |
| 2023-07-15 |
284.5500 KRW |
187,582.8708 ZRX |
288.5000 KRW |
282.7000 KRW |
289.9000 KRW |
287.2000 KRW |
| 2023-07-14 |
290.1864 KRW |
120,757.8028 ZRX |
288.7000 KRW |
274.6000 KRW |
297.0000 KRW |
280.9000 KRW |
| 2023-07-13 |
282.2338 KRW |
262,567.6900 ZRX |
275.5000 KRW |
275.5000 KRW |
286.7000 KRW |
284.5000 KRW |
| 2023-07-12 |
273.3951 KRW |
30,741.9831 ZRX |
276.6000 KRW |
272.1000 KRW |
276.6000 KRW |
272.9000 KRW |
| 2023-07-11 |
271.8043 KRW |
117,191.9466 ZRX |
268.6000 KRW |
266.9000 KRW |
275.9000 KRW |
275.9000 KRW |
| 2023-07-10 |
268.0937 KRW |
30,040.4511 ZRX |
266.2000 KRW |
264.3000 KRW |
272.3000 KRW |
268.0000 KRW |
| 2023-07-09 |
267.2218 KRW |
19,248.1345 ZRX |
269.3000 KRW |
266.4000 KRW |
269.3000 KRW |
266.4000 KRW |
| 2023-07-08 |
269.1723 KRW |
4,391.2088 ZRX |
270.6000 KRW |
266.4000 KRW |
271.9000 KRW |
268.8000 KRW |
| 2023-07-07 |
275.8856 KRW |
133,471.7593 ZRX |
275.0000 KRW |
275.0000 KRW |
278.3000 KRW |
278.3000 KRW |
| 2023-07-06 |
277.6621 KRW |
227,868.5324 ZRX |
275.4000 KRW |
274.1000 KRW |
282.1000 KRW |
277.2000 KRW |
| 2023-07-05 |
292.2669 KRW |
176,547.0218 ZRX |
293.1000 KRW |
286.0000 KRW |
298.3000 KRW |
296.1000 KRW |
| 2023-07-04 |
282.2670 KRW |
22,285.8933 ZRX |
282.8000 KRW |
280.0000 KRW |
286.3000 KRW |
286.3000 KRW |
| 2023-07-03 |
286.6529 KRW |
31,645.5458 ZRX |
285.3000 KRW |
285.3000 KRW |
289.5000 KRW |
288.8000 KRW |
| 2023-07-02 |
281.9318 KRW |
7,284.8001 ZRX |
282.3000 KRW |
279.0000 KRW |
286.5000 KRW |
283.2000 KRW |