Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
286.3631 KRW |
31,943.2237 ZRX |
286.0000 KRW |
284.3000 KRW |
296.3000 KRW |
296.0000 KRW |
| 2023-05-11 |
289.9055 KRW |
127,904.9915 ZRX |
292.5000 KRW |
288.3000 KRW |
292.7000 KRW |
290.8000 KRW |
| 2023-05-10 |
302.4430 KRW |
111,178.9631 ZRX |
303.4000 KRW |
293.0000 KRW |
306.7000 KRW |
305.1000 KRW |
| 2023-05-09 |
294.8964 KRW |
72,260.4102 ZRX |
295.2000 KRW |
293.1000 KRW |
297.2000 KRW |
294.9000 KRW |
| 2023-05-08 |
287.6520 KRW |
156,644.1494 ZRX |
302.9000 KRW |
281.5000 KRW |
302.9000 KRW |
290.2000 KRW |
| 2023-05-07 |
322.1514 KRW |
7,528.4622 ZRX |
321.3000 KRW |
320.3000 KRW |
323.4000 KRW |
320.3000 KRW |
| 2023-05-06 |
321.4006 KRW |
7,746.3523 ZRX |
319.3000 KRW |
318.7000 KRW |
323.1000 KRW |
323.1000 KRW |
| 2023-05-05 |
333.2020 KRW |
3,761.1233 ZRX |
330.1000 KRW |
330.1000 KRW |
336.2000 KRW |
335.7000 KRW |
| 2023-05-04 |
330.1625 KRW |
5,391.6046 ZRX |
330.4000 KRW |
328.0000 KRW |
331.4000 KRW |
328.0000 KRW |
| 2023-05-03 |
333.4253 KRW |
36,020.3624 ZRX |
324.6000 KRW |
321.5000 KRW |
339.1000 KRW |
338.0000 KRW |
| 2023-05-02 |
330.2535 KRW |
39,282.7200 ZRX |
327.3000 KRW |
327.3000 KRW |
335.2000 KRW |
333.7000 KRW |
| 2023-05-01 |
334.7735 KRW |
67,537.3019 ZRX |
336.2000 KRW |
330.0000 KRW |
339.0000 KRW |
332.7000 KRW |
| 2023-04-30 |
347.7122 KRW |
27,487.3953 ZRX |
347.1000 KRW |
342.1000 KRW |
350.6000 KRW |
344.4000 KRW |
| 2023-04-29 |
348.6278 KRW |
8,338.9376 ZRX |
350.2000 KRW |
347.9000 KRW |
351.3000 KRW |
350.3000 KRW |
| 2023-04-28 |
348.5388 KRW |
17,732.0783 ZRX |
344.4000 KRW |
344.4000 KRW |
350.1000 KRW |
349.2000 KRW |
| 2023-04-27 |
353.8600 KRW |
13,356.1416 ZRX |
352.3000 KRW |
350.1000 KRW |
359.4000 KRW |
353.3000 KRW |
| 2023-04-26 |
343.4051 KRW |
44,228.2147 ZRX |
359.9000 KRW |
330.4000 KRW |
362.0000 KRW |
341.0000 KRW |
| 2023-04-25 |
342.4724 KRW |
55,178.8151 ZRX |
333.0000 KRW |
332.1000 KRW |
354.0000 KRW |
352.0000 KRW |
| 2023-04-24 |
343.4951 KRW |
88,929.3452 ZRX |
343.4000 KRW |
336.4000 KRW |
347.7000 KRW |
344.4000 KRW |
| 2023-04-23 |
345.5694 KRW |
57,646.8108 ZRX |
348.7000 KRW |
344.0000 KRW |
349.8000 KRW |
349.8000 KRW |
| 2023-04-22 |
352.9793 KRW |
144,372.7830 ZRX |
348.3000 KRW |
347.3000 KRW |
356.2000 KRW |
356.2000 KRW |
| 2023-04-21 |
342.0715 KRW |
120,973.0307 ZRX |
355.3000 KRW |
336.0000 KRW |
355.3000 KRW |
341.0000 KRW |
| 2023-04-20 |
356.3062 KRW |
145,690.6089 ZRX |
371.2000 KRW |
348.1000 KRW |
372.2000 KRW |
352.5000 KRW |
| 2023-04-19 |
370.1616 KRW |
108,775.2574 ZRX |
373.1000 KRW |
363.3000 KRW |
374.9000 KRW |
367.4000 KRW |
| 2023-04-18 |
395.4214 KRW |
442,053.7212 ZRX |
387.4000 KRW |
385.3000 KRW |
405.7000 KRW |
397.4000 KRW |
| 2023-04-17 |
385.3851 KRW |
57,977.2815 ZRX |
384.5000 KRW |
381.4000 KRW |
388.9000 KRW |
388.4000 KRW |
| 2023-04-16 |
401.8626 KRW |
100,719.0372 ZRX |
402.5000 KRW |
398.5000 KRW |
405.6000 KRW |
401.5000 KRW |
| 2023-04-15 |
385.8564 KRW |
33,213.5543 ZRX |
387.4000 KRW |
384.1000 KRW |
388.9000 KRW |
386.3000 KRW |
| 2023-04-14 |
385.8281 KRW |
213,099.6163 ZRX |
387.4000 KRW |
378.1000 KRW |
393.4000 KRW |
392.4000 KRW |
| 2023-04-13 |
368.2886 KRW |
40,016.1897 ZRX |
367.4000 KRW |
366.5000 KRW |
372.0000 KRW |
367.0000 KRW |
| 2023-04-12 |
365.9149 KRW |
13,045.9309 ZRX |
366.7000 KRW |
361.0000 KRW |
370.7000 KRW |
370.4000 KRW |
| 2023-04-11 |
377.3963 KRW |
26,005.2013 ZRX |
379.2000 KRW |
374.3000 KRW |
380.3000 KRW |
376.2000 KRW |
| 2023-04-10 |
374.2329 KRW |
233,636.6616 ZRX |
368.0000 KRW |
368.0000 KRW |
379.4000 KRW |
379.4000 KRW |
| 2023-04-09 |
377.0228 KRW |
381,399.7445 ZRX |
372.0000 KRW |
370.5000 KRW |
383.7000 KRW |
379.0000 KRW |
| 2023-04-08 |
368.6390 KRW |
180,963.3484 ZRX |
367.9000 KRW |
364.0000 KRW |
374.3000 KRW |
370.0000 KRW |
| 2023-04-07 |
385.0741 KRW |
265,154.4079 ZRX |
389.0000 KRW |
381.2000 KRW |
390.8000 KRW |
383.7000 KRW |
| 2023-04-06 |
396.5107 KRW |
704,632.8665 ZRX |
393.1000 KRW |
391.3000 KRW |
401.7000 KRW |
399.0000 KRW |
| 2023-04-05 |
440.5289 KRW |
1,154,376.9334 ZRX |
453.6000 KRW |
421.0000 KRW |
459.6000 KRW |
422.9000 KRW |
| 2023-04-04 |
450.4524 KRW |
692,578.0543 ZRX |
446.9000 KRW |
445.0000 KRW |
462.0000 KRW |
449.0000 KRW |
| 2023-04-03 |
385.5430 KRW |
1,520,530.4612 ZRX |
369.0000 KRW |
366.3000 KRW |
398.0000 KRW |
384.5000 KRW |
| 2023-04-02 |
384.1498 KRW |
422,667.7834 ZRX |
394.4000 KRW |
377.1000 KRW |
394.5000 KRW |
380.6000 KRW |
| 2023-04-01 |
411.1358 KRW |
1,215,385.4463 ZRX |
414.7000 KRW |
401.0000 KRW |
419.4000 KRW |
409.4000 KRW |
| 2023-03-31 |
377.8924 KRW |
4,335,130.0843 ZRX |
409.9000 KRW |
342.9000 KRW |
425.0000 KRW |
399.4000 KRW |
| 2023-03-30 |
304.4256 KRW |
3,180.8102 ZRX |
305.4000 KRW |
302.6000 KRW |
308.0000 KRW |
306.1000 KRW |
| 2023-03-29 |
310.7841 KRW |
74,518.6605 ZRX |
309.3000 KRW |
308.7000 KRW |
314.2000 KRW |
314.2000 KRW |
| 2023-03-28 |
287.9467 KRW |
27,259.2654 ZRX |
289.6000 KRW |
286.4000 KRW |
292.3000 KRW |
291.3000 KRW |
| 2023-03-27 |
285.5584 KRW |
89,598.9209 ZRX |
289.1000 KRW |
281.5000 KRW |
289.1000 KRW |
287.2000 KRW |
| 2023-03-26 |
303.6158 KRW |
2,642.2696 ZRX |
303.7000 KRW |
302.5000 KRW |
306.0000 KRW |
305.3000 KRW |
| 2023-03-25 |
299.5057 KRW |
97,136.8106 ZRX |
304.0000 KRW |
297.3000 KRW |
304.9000 KRW |
299.0000 KRW |
| 2023-03-24 |
305.0067 KRW |
111,662.1110 ZRX |
306.3000 KRW |
301.8000 KRW |
308.0000 KRW |
305.7000 KRW |