Identifier on Bithumb: ZRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
308.6794 KRW |
43,594.1267 ZRX |
305.0000 KRW |
305.0000 KRW |
313.3000 KRW |
313.3000 KRW |
| 2023-03-22 |
303.5449 KRW |
298,890.1145 ZRX |
310.0000 KRW |
293.6000 KRW |
312.3000 KRW |
302.2000 KRW |
| 2023-03-21 |
313.5415 KRW |
72,239.3175 ZRX |
311.3000 KRW |
309.2000 KRW |
316.2000 KRW |
315.0000 KRW |
| 2023-03-20 |
318.8818 KRW |
151,379.8350 ZRX |
324.0000 KRW |
313.1000 KRW |
328.2000 KRW |
313.1000 KRW |
| 2023-03-19 |
330.4731 KRW |
164,633.0598 ZRX |
334.3000 KRW |
324.2000 KRW |
337.8000 KRW |
335.3000 KRW |
| 2023-03-18 |
314.7592 KRW |
71,074.2661 ZRX |
315.3000 KRW |
306.0000 KRW |
317.9000 KRW |
308.8000 KRW |
| 2023-03-17 |
312.5109 KRW |
111,219.5610 ZRX |
304.3000 KRW |
301.4000 KRW |
317.3000 KRW |
317.3000 KRW |
| 2023-03-16 |
293.4648 KRW |
118,004.1139 ZRX |
294.8000 KRW |
291.0000 KRW |
295.0000 KRW |
294.1000 KRW |
| 2023-03-15 |
292.3444 KRW |
213,365.7864 ZRX |
302.3000 KRW |
285.7000 KRW |
302.3000 KRW |
291.1000 KRW |
| 2023-03-14 |
309.7533 KRW |
125,326.0301 ZRX |
310.6000 KRW |
299.4000 KRW |
315.3000 KRW |
308.5000 KRW |
| 2023-03-13 |
293.1821 KRW |
163,195.8785 ZRX |
288.3000 KRW |
287.8000 KRW |
299.3000 KRW |
299.3000 KRW |
| 2023-03-12 |
269.9069 KRW |
295,661.5582 ZRX |
255.0000 KRW |
254.4000 KRW |
280.4000 KRW |
280.4000 KRW |
| 2023-03-11 |
262.8222 KRW |
87,129.1479 ZRX |
261.5000 KRW |
257.0000 KRW |
268.7000 KRW |
267.0000 KRW |
| 2023-03-10 |
269.8134 KRW |
49,764.2894 ZRX |
265.5000 KRW |
265.5000 KRW |
273.2000 KRW |
273.2000 KRW |
| 2023-03-09 |
275.2809 KRW |
350,178.0233 ZRX |
293.0000 KRW |
267.0000 KRW |
293.0000 KRW |
267.5000 KRW |
| 2023-03-08 |
290.8316 KRW |
114,164.1480 ZRX |
292.2000 KRW |
287.0000 KRW |
298.3000 KRW |
290.0000 KRW |
| 2023-03-07 |
307.3109 KRW |
147,378.9948 ZRX |
305.6000 KRW |
302.1000 KRW |
312.3000 KRW |
305.7000 KRW |
| 2023-03-06 |
318.7901 KRW |
10,124.8000 ZRX |
318.4000 KRW |
317.0000 KRW |
320.3000 KRW |
320.1000 KRW |
| 2023-03-05 |
321.8140 KRW |
30,615.7746 ZRX |
323.2000 KRW |
316.6000 KRW |
323.8000 KRW |
318.0000 KRW |
| 2023-03-04 |
321.9718 KRW |
37,624.8736 ZRX |
325.9000 KRW |
317.8000 KRW |
328.4000 KRW |
324.0000 KRW |
| 2023-03-03 |
329.9803 KRW |
244,619.2797 ZRX |
331.2000 KRW |
328.1000 KRW |
333.2000 KRW |
332.5000 KRW |
| 2023-03-02 |
363.7983 KRW |
347,368.8363 ZRX |
364.7000 KRW |
362.0000 KRW |
368.3000 KRW |
365.3000 KRW |
| 2023-03-01 |
405.6584 KRW |
1,225,995.5375 ZRX |
414.6000 KRW |
395.0000 KRW |
419.0000 KRW |
396.4000 KRW |
| 2023-02-28 |
346.7110 KRW |
99,220.0692 ZRX |
348.7000 KRW |
341.5000 KRW |
349.1000 KRW |
344.4000 KRW |
| 2023-02-27 |
344.4471 KRW |
146,588.1024 ZRX |
352.3000 KRW |
341.6000 KRW |
354.1000 KRW |
347.9000 KRW |
| 2023-02-26 |
354.5650 KRW |
189,308.9388 ZRX |
351.1000 KRW |
350.6000 KRW |
358.9000 KRW |
356.8000 KRW |
| 2023-02-25 |
353.5753 KRW |
376,811.6861 ZRX |
370.9000 KRW |
336.4000 KRW |
371.5000 KRW |
360.5000 KRW |
| 2023-02-24 |
350.4766 KRW |
330,916.1943 ZRX |
360.5000 KRW |
342.8000 KRW |
360.5000 KRW |
352.9000 KRW |
| 2023-02-23 |
368.7827 KRW |
1,472,068.4033 ZRX |
365.3000 KRW |
360.1000 KRW |
374.7000 KRW |
364.0000 KRW |
| 2023-02-22 |
333.8909 KRW |
101,612.8909 ZRX |
333.0000 KRW |
329.1000 KRW |
343.0000 KRW |
342.8000 KRW |
| 2023-02-21 |
346.5494 KRW |
211,394.2365 ZRX |
351.3000 KRW |
342.1000 KRW |
352.9000 KRW |
346.3000 KRW |
| 2023-02-20 |
357.3374 KRW |
341,144.6102 ZRX |
355.8000 KRW |
348.1000 KRW |
365.1000 KRW |
353.9000 KRW |
| 2023-02-19 |
329.1809 KRW |
276,613.4372 ZRX |
335.9000 KRW |
323.2000 KRW |
338.2000 KRW |
330.5000 KRW |
| 2023-02-18 |
334.7583 KRW |
907,624.6497 ZRX |
338.0000 KRW |
331.0000 KRW |
341.0000 KRW |
334.4000 KRW |
| 2023-02-17 |
334.0146 KRW |
128,147.1209 ZRX |
329.4000 KRW |
327.6000 KRW |
340.6000 KRW |
337.8000 KRW |
| 2023-02-16 |
320.5814 KRW |
147,763.5916 ZRX |
322.3000 KRW |
311.6000 KRW |
331.4000 KRW |
314.3000 KRW |
| 2023-02-15 |
319.6072 KRW |
68,280.1942 ZRX |
313.5000 KRW |
313.3000 KRW |
326.2000 KRW |
324.6000 KRW |
| 2023-02-14 |
297.4907 KRW |
83,725.1723 ZRX |
296.1000 KRW |
292.4000 KRW |
301.7000 KRW |
301.7000 KRW |
| 2023-02-13 |
284.7326 KRW |
113,013.4650 ZRX |
287.5000 KRW |
282.1000 KRW |
290.6000 KRW |
290.6000 KRW |
| 2023-02-12 |
307.2430 KRW |
63,667.0372 ZRX |
311.9000 KRW |
301.3000 KRW |
312.2000 KRW |
304.6000 KRW |
| 2023-02-11 |
312.5653 KRW |
37,342.6088 ZRX |
312.3000 KRW |
309.5000 KRW |
316.5000 KRW |
314.6000 KRW |
| 2023-02-10 |
299.1231 KRW |
46,635.7689 ZRX |
302.1000 KRW |
296.3000 KRW |
302.4000 KRW |
302.4000 KRW |
| 2023-02-09 |
307.5011 KRW |
558,548.3713 ZRX |
321.5000 KRW |
291.2000 KRW |
328.0000 KRW |
296.0000 KRW |
| 2023-02-08 |
320.1682 KRW |
247,154.4792 ZRX |
325.4000 KRW |
311.4000 KRW |
325.7000 KRW |
323.7000 KRW |
| 2023-02-07 |
323.9713 KRW |
225,087.3853 ZRX |
317.8000 KRW |
316.5000 KRW |
331.0000 KRW |
330.5000 KRW |
| 2023-02-06 |
314.2571 KRW |
47,357.1540 ZRX |
315.3000 KRW |
309.6000 KRW |
319.5000 KRW |
313.8000 KRW |
| 2023-02-05 |
311.9496 KRW |
116,602.9544 ZRX |
313.8000 KRW |
302.1000 KRW |
316.4000 KRW |
314.2000 KRW |
| 2023-02-04 |
326.7499 KRW |
211,711.4566 ZRX |
328.4000 KRW |
324.1000 KRW |
330.8000 KRW |
324.4000 KRW |
| 2023-02-03 |
318.5404 KRW |
372,316.4630 ZRX |
316.2000 KRW |
313.4000 KRW |
325.1000 KRW |
319.3000 KRW |
| 2023-02-02 |
294.1748 KRW |
384,338.0978 ZRX |
293.4000 KRW |
290.0000 KRW |
297.3000 KRW |
292.4000 KRW |