Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-21 |
1,063.8114 KRW |
5,555,292.7398 ZETA |
1,087.0000 KRW |
1,011.0000 KRW |
1,098.0000 KRW |
1,075.0000 KRW |
| 2024-07-20 |
1,064.0951 KRW |
5,055,640.8476 ZETA |
1,052.0000 KRW |
1,033.0000 KRW |
1,092.0000 KRW |
1,080.0000 KRW |
| 2024-07-19 |
1,019.6336 KRW |
4,272,839.5078 ZETA |
1,019.0000 KRW |
989.4000 KRW |
1,060.0000 KRW |
1,049.0000 KRW |
| 2024-07-18 |
1,030.0985 KRW |
6,536,205.8011 ZETA |
1,004.0000 KRW |
990.1000 KRW |
1,076.0000 KRW |
1,018.0000 KRW |
| 2024-07-17 |
1,040.3614 KRW |
4,793,033.9032 ZETA |
1,019.0000 KRW |
999.0000 KRW |
1,080.0000 KRW |
1,007.0000 KRW |
| 2024-07-16 |
997.1659 KRW |
5,335,877.0195 ZETA |
1,003.0000 KRW |
937.7000 KRW |
1,048.0000 KRW |
1,009.0000 KRW |
| 2024-07-15 |
959.1599 KRW |
3,749,264.3842 ZETA |
928.9000 KRW |
924.5000 KRW |
1,004.0000 KRW |
1,002.0000 KRW |
| 2024-07-14 |
913.7238 KRW |
2,915,883.1289 ZETA |
906.2000 KRW |
894.1000 KRW |
933.3000 KRW |
933.3000 KRW |
| 2024-07-13 |
904.0600 KRW |
3,018,559.4747 ZETA |
896.6000 KRW |
888.2000 KRW |
923.8000 KRW |
910.4000 KRW |
| 2024-07-12 |
893.6945 KRW |
3,574,696.9246 ZETA |
903.1000 KRW |
870.0000 KRW |
919.5000 KRW |
893.0000 KRW |
| 2024-07-11 |
951.3580 KRW |
5,474,240.7381 ZETA |
969.0000 KRW |
895.0000 KRW |
998.9000 KRW |
903.4000 KRW |
| 2024-07-10 |
974.7855 KRW |
8,758,146.8727 ZETA |
937.1000 KRW |
927.6000 KRW |
1,002.0000 KRW |
969.0000 KRW |
| 2024-07-09 |
940.1205 KRW |
4,568,547.4516 ZETA |
945.5000 KRW |
918.6000 KRW |
974.7000 KRW |
931.5000 KRW |
| 2024-07-08 |
958.0328 KRW |
4,834,392.9166 ZETA |
937.0000 KRW |
898.0000 KRW |
1,008.0000 KRW |
952.0000 KRW |
| 2024-07-07 |
983.6601 KRW |
5,561,445.6902 ZETA |
993.0000 KRW |
947.3000 KRW |
1,025.0000 KRW |
954.0000 KRW |
| 2024-07-06 |
948.2893 KRW |
8,714,241.1333 ZETA |
905.2000 KRW |
902.4000 KRW |
1,006.0000 KRW |
997.1000 KRW |
| 2024-07-05 |
889.0101 KRW |
11,035,291.0767 ZETA |
975.9000 KRW |
829.0000 KRW |
999.4000 KRW |
903.7000 KRW |
| 2024-07-04 |
1,055.0623 KRW |
6,227,873.8212 ZETA |
1,135.0000 KRW |
998.6000 KRW |
1,144.0000 KRW |
1,000.0000 KRW |
| 2024-07-03 |
1,179.1321 KRW |
4,766,665.5145 ZETA |
1,235.0000 KRW |
1,113.0000 KRW |
1,238.0000 KRW |
1,135.0000 KRW |
| 2024-07-02 |
1,198.1042 KRW |
4,334,139.9440 ZETA |
1,186.0000 KRW |
1,175.0000 KRW |
1,239.0000 KRW |
1,234.0000 KRW |
| 2024-07-01 |
1,196.2820 KRW |
3,881,636.5073 ZETA |
1,184.0000 KRW |
1,171.0000 KRW |
1,225.0000 KRW |
1,182.0000 KRW |
| 2024-06-30 |
1,128.0704 KRW |
2,426,288.9838 ZETA |
1,112.0000 KRW |
1,086.0000 KRW |
1,175.0000 KRW |
1,171.0000 KRW |
| 2024-06-29 |
1,139.2320 KRW |
1,312,847.3282 ZETA |
1,133.0000 KRW |
1,105.0000 KRW |
1,163.0000 KRW |
1,117.0000 KRW |
| 2024-06-28 |
1,176.1655 KRW |
2,196,473.0364 ZETA |
1,182.0000 KRW |
1,123.0000 KRW |
1,208.0000 KRW |
1,132.0000 KRW |
| 2024-06-27 |
1,172.3914 KRW |
1,780,590.0526 ZETA |
1,171.0000 KRW |
1,136.0000 KRW |
1,210.0000 KRW |
1,187.0000 KRW |
| 2024-06-26 |
1,189.3680 KRW |
2,085,289.4237 ZETA |
1,214.0000 KRW |
1,151.0000 KRW |
1,224.0000 KRW |
1,169.0000 KRW |
| 2024-06-25 |
1,220.6570 KRW |
4,826,517.4292 ZETA |
1,230.0000 KRW |
1,190.0000 KRW |
1,240.0000 KRW |
1,209.0000 KRW |
| 2024-06-24 |
1,151.9467 KRW |
4,561,224.4650 ZETA |
1,147.0000 KRW |
1,050.0000 KRW |
1,233.0000 KRW |
1,220.0000 KRW |
| 2024-06-23 |
1,207.6601 KRW |
2,126,226.8619 ZETA |
1,190.0000 KRW |
1,141.0000 KRW |
1,255.0000 KRW |
1,146.0000 KRW |
| 2024-06-22 |
1,194.2967 KRW |
1,145,095.7500 ZETA |
1,208.0000 KRW |
1,179.0000 KRW |
1,217.0000 KRW |
1,197.0000 KRW |
| 2024-06-21 |
1,215.3133 KRW |
2,025,585.9434 ZETA |
1,213.0000 KRW |
1,180.0000 KRW |
1,249.0000 KRW |
1,206.0000 KRW |
| 2024-06-20 |
1,238.3267 KRW |
3,945,030.4538 ZETA |
1,187.0000 KRW |
1,177.0000 KRW |
1,278.0000 KRW |
1,211.0000 KRW |
| 2024-06-19 |
1,190.5199 KRW |
2,941,578.4677 ZETA |
1,165.0000 KRW |
1,142.0000 KRW |
1,214.0000 KRW |
1,178.0000 KRW |
| 2024-06-18 |
1,175.2635 KRW |
6,327,748.4803 ZETA |
1,313.0000 KRW |
1,113.0000 KRW |
1,321.0000 KRW |
1,165.0000 KRW |
| 2024-06-17 |
1,387.8220 KRW |
4,466,545.1943 ZETA |
1,464.0000 KRW |
1,276.0000 KRW |
1,498.0000 KRW |
1,310.0000 KRW |
| 2024-06-16 |
1,461.8255 KRW |
1,264,790.3242 ZETA |
1,450.0000 KRW |
1,420.0000 KRW |
1,487.0000 KRW |
1,467.0000 KRW |
| 2024-06-15 |
1,474.5760 KRW |
1,925,457.9696 ZETA |
1,436.0000 KRW |
1,432.0000 KRW |
1,507.0000 KRW |
1,453.0000 KRW |
| 2024-06-14 |
1,455.3022 KRW |
2,259,486.7633 ZETA |
1,481.0000 KRW |
1,390.0000 KRW |
1,510.0000 KRW |
1,439.0000 KRW |
| 2024-06-13 |
1,503.4553 KRW |
2,954,933.5263 ZETA |
1,562.0000 KRW |
1,468.0000 KRW |
1,564.0000 KRW |
1,482.0000 KRW |
| 2024-06-12 |
1,540.2095 KRW |
5,396,445.0982 ZETA |
1,558.0000 KRW |
1,477.0000 KRW |
1,610.0000 KRW |
1,557.0000 KRW |
| 2024-06-11 |
1,600.8853 KRW |
16,540,333.8948 ZETA |
1,530.0000 KRW |
1,482.0000 KRW |
1,693.0000 KRW |
1,577.0000 KRW |
| 2024-06-10 |
1,556.1668 KRW |
1,670,644.8623 ZETA |
1,589.0000 KRW |
1,509.0000 KRW |
1,600.0000 KRW |
1,531.0000 KRW |
| 2024-06-09 |
1,580.6636 KRW |
946,090.9407 ZETA |
1,570.0000 KRW |
1,536.0000 KRW |
1,611.0000 KRW |
1,585.0000 KRW |
| 2024-06-08 |
1,620.8305 KRW |
4,033,364.4699 ZETA |
1,606.0000 KRW |
1,549.0000 KRW |
1,665.0000 KRW |
1,566.0000 KRW |
| 2024-06-07 |
1,674.8875 KRW |
5,370,064.2107 ZETA |
1,747.0000 KRW |
1,476.0000 KRW |
1,776.0000 KRW |
1,619.0000 KRW |
| 2024-06-06 |
1,837.7574 KRW |
3,425,875.7809 ZETA |
1,855.0000 KRW |
1,747.0000 KRW |
1,895.0000 KRW |
1,767.0000 KRW |
| 2024-06-05 |
1,869.4619 KRW |
1,826,517.6278 ZETA |
1,843.0000 KRW |
1,843.0000 KRW |
1,902.0000 KRW |
1,853.0000 KRW |
| 2024-06-04 |
1,834.3213 KRW |
1,277,976.0503 ZETA |
1,823.0000 KRW |
1,807.0000 KRW |
1,863.0000 KRW |
1,841.0000 KRW |
| 2024-06-03 |
1,865.7173 KRW |
1,606,390.7539 ZETA |
1,872.0000 KRW |
1,818.0000 KRW |
1,909.0000 KRW |
1,820.0000 KRW |
| 2024-06-02 |
1,859.1396 KRW |
1,642,249.4560 ZETA |
1,836.0000 KRW |
1,813.0000 KRW |
1,910.0000 KRW |
1,875.0000 KRW |