Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-01 |
285.0822 KRW |
59,015.7891 ZRX |
284.3000 KRW |
281.5000 KRW |
291.9000 KRW |
290.2000 KRW |
| 2023-06-30 |
271.4756 KRW |
70,628.7379 ZRX |
270.7000 KRW |
266.1000 KRW |
283.6000 KRW |
283.5000 KRW |
| 2023-06-29 |
268.5257 KRW |
5,918.6689 ZRX |
265.8000 KRW |
265.5000 KRW |
269.0000 KRW |
269.0000 KRW |
| 2023-06-28 |
262.8338 KRW |
81,601.8357 ZRX |
269.6000 KRW |
254.5000 KRW |
270.6000 KRW |
262.0000 KRW |
| 2023-06-27 |
286.4062 KRW |
7,775.0541 ZRX |
285.5000 KRW |
281.6000 KRW |
288.1000 KRW |
287.2000 KRW |
| 2023-06-26 |
277.2521 KRW |
81,951.4201 ZRX |
279.0000 KRW |
269.3000 KRW |
282.5000 KRW |
281.5000 KRW |
| 2023-06-25 |
275.9391 KRW |
48,738.2953 ZRX |
277.0000 KRW |
275.4000 KRW |
278.9000 KRW |
275.6000 KRW |
| 2023-06-24 |
279.3924 KRW |
281,305.9183 ZRX |
285.5000 KRW |
268.6000 KRW |
289.9000 KRW |
273.4000 KRW |
| 2023-06-23 |
265.4075 KRW |
99,875.7216 ZRX |
261.4000 KRW |
261.4000 KRW |
270.0000 KRW |
265.7000 KRW |
| 2023-06-22 |
251.3642 KRW |
15,600.8212 ZRX |
251.2000 KRW |
251.0000 KRW |
253.2000 KRW |
251.0000 KRW |
| 2023-06-21 |
246.2063 KRW |
230,849.4884 ZRX |
247.1000 KRW |
235.7000 KRW |
253.6000 KRW |
253.6000 KRW |
| 2023-06-20 |
234.1410 KRW |
17,495.6529 ZRX |
232.6000 KRW |
232.4000 KRW |
240.2000 KRW |
238.3000 KRW |
| 2023-06-19 |
230.6738 KRW |
45,370.5532 ZRX |
230.5000 KRW |
230.4000 KRW |
234.7000 KRW |
233.0000 KRW |
| 2023-06-18 |
228.4538 KRW |
30,762.1673 ZRX |
231.1000 KRW |
227.0000 KRW |
233.1000 KRW |
228.0000 KRW |
| 2023-06-17 |
233.6125 KRW |
15,645.4576 ZRX |
233.1000 KRW |
232.4000 KRW |
234.9000 KRW |
233.8000 KRW |
| 2023-06-16 |
226.2503 KRW |
330,621.1786 ZRX |
222.7000 KRW |
222.7000 KRW |
232.2000 KRW |
229.0000 KRW |
| 2023-06-15 |
226.8327 KRW |
1,950.5430 ZRX |
225.2000 KRW |
225.2000 KRW |
229.1000 KRW |
225.5000 KRW |
| 2023-06-14 |
227.1337 KRW |
78,582.7116 ZRX |
230.0000 KRW |
218.5000 KRW |
231.7000 KRW |
220.5000 KRW |
| 2023-06-13 |
227.3936 KRW |
17,343.3421 ZRX |
229.1000 KRW |
227.1000 KRW |
229.1000 KRW |
228.0000 KRW |
| 2023-06-12 |
226.9501 KRW |
4,652.7064 ZRX |
227.7000 KRW |
225.4000 KRW |
228.2000 KRW |
226.9000 KRW |
| 2023-06-11 |
232.9947 KRW |
7,375.7280 ZRX |
229.5000 KRW |
229.5000 KRW |
235.2000 KRW |
234.8000 KRW |
| 2023-06-10 |
229.1879 KRW |
33,829.6089 ZRX |
220.7000 KRW |
220.5000 KRW |
233.2000 KRW |
233.0000 KRW |
| 2023-06-09 |
261.9246 KRW |
10,803.4789 ZRX |
263.3000 KRW |
260.3000 KRW |
264.9000 KRW |
260.3000 KRW |
| 2023-06-08 |
264.8157 KRW |
5,173.4607 ZRX |
266.6000 KRW |
264.2000 KRW |
267.0000 KRW |
266.1000 KRW |
| 2023-06-07 |
265.7201 KRW |
15,433.7374 ZRX |
266.1000 KRW |
263.1000 KRW |
268.9000 KRW |
264.2000 KRW |
| 2023-06-06 |
270.7341 KRW |
13,296.9495 ZRX |
270.3000 KRW |
269.6000 KRW |
275.7000 KRW |
275.6000 KRW |
| 2023-06-05 |
273.6997 KRW |
370,658.0422 ZRX |
287.9000 KRW |
258.8000 KRW |
287.9000 KRW |
268.4000 KRW |
| 2023-06-04 |
291.6013 KRW |
1,830.8487 ZRX |
291.3000 KRW |
291.3000 KRW |
294.2000 KRW |
294.2000 KRW |
| 2023-06-03 |
290.4879 KRW |
9,125.1677 ZRX |
291.1000 KRW |
289.6000 KRW |
293.9000 KRW |
292.5000 KRW |
| 2023-06-02 |
290.4339 KRW |
13,110.8030 ZRX |
290.9000 KRW |
290.0000 KRW |
292.5000 KRW |
292.5000 KRW |
| 2023-06-01 |
297.6369 KRW |
35,156.4010 ZRX |
297.0000 KRW |
293.1000 KRW |
300.5000 KRW |
293.1000 KRW |
| 2023-05-31 |
296.7558 KRW |
77,929.2382 ZRX |
295.4000 KRW |
294.2000 KRW |
302.3000 KRW |
301.0000 KRW |
| 2023-05-30 |
303.8426 KRW |
2,476.9030 ZRX |
302.6000 KRW |
302.2000 KRW |
307.4000 KRW |
304.4000 KRW |
| 2023-05-29 |
299.3896 KRW |
5,879.7341 ZRX |
300.5000 KRW |
298.5000 KRW |
300.5000 KRW |
298.6000 KRW |
| 2023-05-28 |
302.7067 KRW |
63,231.0315 ZRX |
297.4000 KRW |
297.0000 KRW |
306.2000 KRW |
303.2000 KRW |
| 2023-05-27 |
292.4104 KRW |
2,827.2397 ZRX |
292.9000 KRW |
291.3000 KRW |
294.3000 KRW |
292.4000 KRW |
| 2023-05-26 |
293.9811 KRW |
1,539.3445 ZRX |
292.4000 KRW |
291.9000 KRW |
294.3000 KRW |
294.3000 KRW |
| 2023-05-25 |
289.0824 KRW |
19,431.0340 ZRX |
289.7000 KRW |
288.6000 KRW |
291.9000 KRW |
291.9000 KRW |
| 2023-05-24 |
296.4196 KRW |
3,810.5446 ZRX |
296.9000 KRW |
296.4000 KRW |
298.8000 KRW |
297.0000 KRW |
| 2023-05-23 |
303.2046 KRW |
739.1768 ZRX |
303.3000 KRW |
300.8000 KRW |
303.3000 KRW |
301.4000 KRW |
| 2023-05-22 |
298.1268 KRW |
1,285.0897 ZRX |
298.0000 KRW |
295.2000 KRW |
298.2000 KRW |
295.2000 KRW |
| 2023-05-21 |
297.9605 KRW |
3,466.9531 ZRX |
302.2000 KRW |
295.1000 KRW |
302.2000 KRW |
298.2000 KRW |
| 2023-05-20 |
304.5433 KRW |
2,882.2103 ZRX |
304.5000 KRW |
304.5000 KRW |
306.7000 KRW |
306.3000 KRW |
| 2023-05-19 |
308.7902 KRW |
6,625.5465 ZRX |
307.2000 KRW |
306.3000 KRW |
309.3000 KRW |
306.3000 KRW |
| 2023-05-18 |
308.9992 KRW |
3,080.8931 ZRX |
311.0000 KRW |
304.0000 KRW |
311.2000 KRW |
311.2000 KRW |
| 2023-05-17 |
309.4433 KRW |
6,404.8997 ZRX |
303.3000 KRW |
303.2000 KRW |
314.0000 KRW |
312.7000 KRW |
| 2023-05-16 |
305.7947 KRW |
12,297.1230 ZRX |
305.1000 KRW |
305.1000 KRW |
308.8000 KRW |
307.3000 KRW |
| 2023-05-15 |
300.4065 KRW |
122.0908 ZRX |
302.2000 KRW |
299.2000 KRW |
302.2000 KRW |
299.2000 KRW |
| 2023-05-14 |
298.0002 KRW |
186.9848 ZRX |
295.4000 KRW |
295.4000 KRW |
300.3000 KRW |
300.3000 KRW |
| 2023-05-13 |
290.7062 KRW |
5,169.3687 ZRX |
289.7000 KRW |
289.7000 KRW |
293.3000 KRW |
291.2000 KRW |