Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
353.4886 KRW |
7,761,772.6785 ZETA |
370.1000 KRW |
342.0000 KRW |
372.1000 KRW |
356.8000 KRW |
| 2025-05-18 |
363.6257 KRW |
6,372,873.1350 ZETA |
355.1000 KRW |
348.5000 KRW |
378.3000 KRW |
365.2000 KRW |
| 2025-05-17 |
356.2364 KRW |
7,495,209.2075 ZETA |
366.9000 KRW |
349.9000 KRW |
368.6000 KRW |
353.6000 KRW |
| 2025-05-16 |
375.5774 KRW |
6,705,705.4272 ZETA |
371.7000 KRW |
364.4000 KRW |
383.2000 KRW |
367.0000 KRW |
| 2025-05-15 |
380.7035 KRW |
19,053,190.2175 ZETA |
401.9000 KRW |
365.3000 KRW |
406.1000 KRW |
374.0000 KRW |
| 2025-05-14 |
415.1090 KRW |
14,378,714.4324 ZETA |
426.8000 KRW |
397.4000 KRW |
434.3000 KRW |
401.9000 KRW |
| 2025-05-13 |
408.0896 KRW |
12,979,753.9296 ZETA |
420.6000 KRW |
394.0000 KRW |
428.0000 KRW |
427.4000 KRW |
| 2025-05-12 |
419.4424 KRW |
14,287,183.6760 ZETA |
417.5000 KRW |
396.1000 KRW |
428.7000 KRW |
410.6000 KRW |
| 2025-05-11 |
421.6357 KRW |
13,567,325.8773 ZETA |
432.0000 KRW |
409.1000 KRW |
434.0000 KRW |
417.2000 KRW |
| 2025-05-10 |
416.9118 KRW |
17,039,069.5890 ZETA |
416.7000 KRW |
407.3000 KRW |
428.8000 KRW |
424.6000 KRW |
| 2025-05-09 |
397.0031 KRW |
31,373,667.5534 ZETA |
380.0000 KRW |
378.2000 KRW |
417.0000 KRW |
409.8000 KRW |
| 2025-05-08 |
367.7580 KRW |
22,325,081.9527 ZETA |
350.0000 KRW |
348.8000 KRW |
383.1000 KRW |
379.8000 KRW |
| 2025-05-07 |
343.6518 KRW |
9,109,972.6836 ZETA |
336.1000 KRW |
333.7000 KRW |
352.3000 KRW |
352.0000 KRW |
| 2025-05-06 |
348.3725 KRW |
29,921,397.5396 ZETA |
348.7000 KRW |
323.0000 KRW |
362.9000 KRW |
332.5000 KRW |
| 2025-05-05 |
353.4496 KRW |
11,191,866.1006 ZETA |
355.4000 KRW |
341.3000 KRW |
361.5000 KRW |
349.7000 KRW |
| 2025-05-04 |
362.5962 KRW |
11,940,485.0277 ZETA |
372.6000 KRW |
352.5000 KRW |
373.5000 KRW |
357.9000 KRW |
| 2025-05-03 |
386.5695 KRW |
19,729,929.1234 ZETA |
408.1000 KRW |
368.1000 KRW |
408.2000 KRW |
372.3000 KRW |
| 2025-05-02 |
400.1824 KRW |
35,832,365.0103 ZETA |
395.3000 KRW |
385.5000 KRW |
414.0000 KRW |
404.9000 KRW |
| 2025-05-01 |
390.3788 KRW |
39,556,999.4690 ZETA |
395.1000 KRW |
382.7000 KRW |
405.3000 KRW |
394.9000 KRW |
| 2025-04-30 |
400.5286 KRW |
162,791,106.3884 ZETA |
375.8000 KRW |
375.8000 KRW |
420.7000 KRW |
392.5000 KRW |
| 2025-04-29 |
401.1199 KRW |
106,636,223.7878 ZETA |
375.0000 KRW |
375.0000 KRW |
423.7000 KRW |
378.8000 KRW |
| 2025-04-28 |
376.3002 KRW |
24,580,278.6986 ZETA |
362.1000 KRW |
350.0000 KRW |
397.6000 KRW |
375.6000 KRW |
| 2025-04-27 |
369.4057 KRW |
15,076,631.7466 ZETA |
387.0000 KRW |
359.1000 KRW |
388.2000 KRW |
362.2000 KRW |
| 2025-04-26 |
384.3307 KRW |
17,468,711.9792 ZETA |
386.1000 KRW |
370.2000 KRW |
394.8000 KRW |
388.1000 KRW |
| 2025-04-25 |
395.6711 KRW |
56,276,260.0061 ZETA |
381.6000 KRW |
376.0000 KRW |
415.8000 KRW |
380.4000 KRW |
| 2025-04-24 |
372.8832 KRW |
15,741,586.7649 ZETA |
387.0000 KRW |
362.0000 KRW |
387.0000 KRW |
382.2000 KRW |
| 2025-04-23 |
370.5036 KRW |
38,885,577.0388 ZETA |
357.0000 KRW |
352.6000 KRW |
384.4000 KRW |
381.8000 KRW |
| 2025-04-22 |
341.6376 KRW |
18,312,321.9508 ZETA |
349.8000 KRW |
328.6000 KRW |
355.4000 KRW |
353.0000 KRW |
| 2025-04-21 |
341.5334 KRW |
10,886,332.6625 ZETA |
334.8000 KRW |
332.7000 KRW |
349.0000 KRW |
344.6000 KRW |
| 2025-04-20 |
334.0948 KRW |
8,402,838.5796 ZETA |
338.9000 KRW |
323.4000 KRW |
347.5000 KRW |
328.9000 KRW |
| 2025-04-19 |
337.2617 KRW |
9,059,348.1033 ZETA |
339.4000 KRW |
327.0000 KRW |
344.9000 KRW |
338.9000 KRW |
| 2025-04-18 |
332.1950 KRW |
15,278,097.3906 ZETA |
325.2000 KRW |
320.2000 KRW |
342.7000 KRW |
333.3000 KRW |
| 2025-04-17 |
320.9028 KRW |
17,691,225.6215 ZETA |
325.9000 KRW |
311.1000 KRW |
333.5000 KRW |
328.8000 KRW |
| 2025-04-16 |
332.4632 KRW |
42,056,894.3793 ZETA |
346.3000 KRW |
315.0000 KRW |
353.5000 KRW |
323.1000 KRW |
| 2025-04-15 |
345.5057 KRW |
108,749,892.0792 ZETA |
327.7000 KRW |
323.3000 KRW |
368.8000 KRW |
345.0000 KRW |
| 2025-04-14 |
351.4097 KRW |
136,997,873.8610 ZETA |
317.1000 KRW |
314.2000 KRW |
373.9000 KRW |
332.8000 KRW |
| 2025-04-13 |
335.2863 KRW |
16,930,096.6572 ZETA |
351.6000 KRW |
314.7000 KRW |
351.7000 KRW |
316.6000 KRW |
| 2025-04-12 |
357.4488 KRW |
64,384,481.5094 ZETA |
344.5000 KRW |
341.1000 KRW |
375.0000 KRW |
351.6000 KRW |
| 2025-04-11 |
340.4517 KRW |
23,079,105.0119 ZETA |
331.0000 KRW |
326.0000 KRW |
353.1000 KRW |
344.3000 KRW |
| 2025-04-10 |
336.4742 KRW |
31,270,773.2686 ZETA |
327.8000 KRW |
321.1000 KRW |
358.0000 KRW |
327.9000 KRW |
| 2025-04-09 |
307.6784 KRW |
13,332,521.2976 ZETA |
301.5000 KRW |
287.0000 KRW |
333.0000 KRW |
326.4000 KRW |
| 2025-04-08 |
319.1248 KRW |
10,048,878.1285 ZETA |
325.8000 KRW |
303.1000 KRW |
329.9000 KRW |
305.5000 KRW |
| 2025-04-07 |
310.8806 KRW |
19,990,794.1434 ZETA |
314.1000 KRW |
284.7000 KRW |
336.0000 KRW |
326.4000 KRW |
| 2025-04-06 |
337.4171 KRW |
18,431,120.2510 ZETA |
360.1000 KRW |
309.1000 KRW |
360.1000 KRW |
314.2000 KRW |
| 2025-04-05 |
364.3269 KRW |
12,273,643.0867 ZETA |
361.9000 KRW |
355.1000 KRW |
375.2000 KRW |
360.0000 KRW |
| 2025-04-04 |
367.7512 KRW |
17,348,567.6109 ZETA |
380.9000 KRW |
352.0000 KRW |
383.0000 KRW |
363.3000 KRW |
| 2025-04-03 |
394.6796 KRW |
29,896,183.9950 ZETA |
377.2000 KRW |
370.5000 KRW |
411.6000 KRW |
380.6000 KRW |
| 2025-04-02 |
384.6107 KRW |
47,172,791.2998 ZETA |
400.2000 KRW |
364.1000 KRW |
407.6000 KRW |
372.7000 KRW |
| 2025-04-01 |
426.6026 KRW |
45,837,848.7820 ZETA |
429.1000 KRW |
394.0000 KRW |
443.6000 KRW |
400.9000 KRW |
| 2025-03-31 |
439.9488 KRW |
105,710,020.3266 ZETA |
429.1000 KRW |
412.1000 KRW |
455.2000 KRW |
441.2000 KRW |