Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
979.9890 KRW |
75,490,921.5647 ZETA |
947.5000 KRW |
919.1000 KRW |
1,021.0000 KRW |
960.7000 KRW |
| 2024-10-30 |
951.9538 KRW |
57,070,607.1789 ZETA |
923.5000 KRW |
895.0000 KRW |
986.5000 KRW |
948.1000 KRW |
| 2024-10-29 |
902.0662 KRW |
34,336,479.3348 ZETA |
882.4000 KRW |
870.7000 KRW |
954.4000 KRW |
922.3000 KRW |
| 2024-10-28 |
895.5179 KRW |
49,617,879.6774 ZETA |
929.6000 KRW |
835.0000 KRW |
950.0000 KRW |
882.0000 KRW |
| 2024-10-27 |
929.1030 KRW |
70,935,983.1940 ZETA |
885.4000 KRW |
878.6000 KRW |
964.8000 KRW |
928.6000 KRW |
| 2024-10-26 |
886.0225 KRW |
29,833,822.4376 ZETA |
894.0000 KRW |
862.1000 KRW |
916.0000 KRW |
877.2000 KRW |
| 2024-10-25 |
963.8677 KRW |
79,006,840.6822 ZETA |
956.5000 KRW |
903.0000 KRW |
1,001.0000 KRW |
904.0000 KRW |
| 2024-10-24 |
966.2289 KRW |
84,185,603.8134 ZETA |
993.0000 KRW |
925.4000 KRW |
1,004.0000 KRW |
955.9000 KRW |
| 2024-10-23 |
1,002.0921 KRW |
147,688,329.3684 ZETA |
949.0000 KRW |
942.9000 KRW |
1,056.0000 KRW |
1,011.0000 KRW |
| 2024-10-22 |
932.7373 KRW |
50,040,209.3260 ZETA |
907.7000 KRW |
888.8000 KRW |
974.1000 KRW |
954.0000 KRW |
| 2024-10-21 |
923.7675 KRW |
43,171,730.5502 ZETA |
911.7000 KRW |
883.6000 KRW |
957.4000 KRW |
919.3000 KRW |
| 2024-10-20 |
923.5258 KRW |
52,135,475.1357 ZETA |
927.4000 KRW |
889.2000 KRW |
959.5000 KRW |
905.4000 KRW |
| 2024-10-19 |
943.2330 KRW |
160,576,556.7605 ZETA |
856.5000 KRW |
856.5000 KRW |
986.2000 KRW |
929.8000 KRW |
| 2024-10-18 |
843.4668 KRW |
20,981,445.7063 ZETA |
819.7000 KRW |
816.0000 KRW |
867.0000 KRW |
858.7000 KRW |
| 2024-10-17 |
818.7768 KRW |
12,469,262.7258 ZETA |
830.7000 KRW |
799.8000 KRW |
850.0000 KRW |
825.0000 KRW |
| 2024-10-16 |
844.6558 KRW |
19,847,020.0032 ZETA |
881.8000 KRW |
815.4000 KRW |
886.3000 KRW |
836.0000 KRW |
| 2024-10-15 |
834.0510 KRW |
23,561,109.4351 ZETA |
840.4000 KRW |
793.4000 KRW |
869.9000 KRW |
842.8000 KRW |
| 2024-10-14 |
818.8306 KRW |
18,452,060.8530 ZETA |
802.5000 KRW |
783.0000 KRW |
850.0000 KRW |
841.7000 KRW |
| 2024-10-13 |
806.4008 KRW |
26,120,361.5659 ZETA |
784.0000 KRW |
775.0000 KRW |
826.0000 KRW |
794.2000 KRW |
| 2024-10-12 |
787.9998 KRW |
10,173,179.9184 ZETA |
783.1000 KRW |
772.3000 KRW |
803.2000 KRW |
783.7000 KRW |
| 2024-10-11 |
774.8673 KRW |
23,432,906.2614 ZETA |
736.9000 KRW |
728.8000 KRW |
794.7000 KRW |
784.3000 KRW |
| 2024-10-10 |
726.6006 KRW |
9,846,737.9537 ZETA |
738.7000 KRW |
703.5000 KRW |
745.2000 KRW |
730.2000 KRW |
| 2024-10-09 |
759.2698 KRW |
9,707,120.5715 ZETA |
773.3000 KRW |
727.7000 KRW |
788.7000 KRW |
735.7000 KRW |
| 2024-10-08 |
788.6800 KRW |
13,093,546.3709 ZETA |
795.0000 KRW |
764.0000 KRW |
816.6000 KRW |
773.5000 KRW |
| 2024-10-07 |
825.6278 KRW |
22,888,250.1074 ZETA |
819.1000 KRW |
790.0000 KRW |
853.3000 KRW |
798.4000 KRW |
| 2024-10-06 |
803.0609 KRW |
11,375,299.9695 ZETA |
811.4000 KRW |
787.0000 KRW |
824.9000 KRW |
805.3000 KRW |
| 2024-10-05 |
812.1101 KRW |
23,451,808.9941 ZETA |
795.8000 KRW |
787.9000 KRW |
829.8000 KRW |
812.7000 KRW |
| 2024-10-04 |
775.3133 KRW |
24,296,060.7967 ZETA |
737.2000 KRW |
726.3000 KRW |
809.5000 KRW |
794.0000 KRW |
| 2024-10-03 |
761.1075 KRW |
23,152,030.1159 ZETA |
775.2000 KRW |
714.2000 KRW |
802.1000 KRW |
735.5000 KRW |
| 2024-10-02 |
807.2566 KRW |
33,064,270.5359 ZETA |
828.1000 KRW |
753.4000 KRW |
864.1000 KRW |
778.1000 KRW |
| 2024-10-01 |
887.7108 KRW |
66,267,422.3209 ZETA |
857.6000 KRW |
786.7000 KRW |
935.8000 KRW |
820.4000 KRW |
| 2024-09-30 |
896.9193 KRW |
24,753,212.0220 ZETA |
939.3000 KRW |
866.8000 KRW |
942.0000 KRW |
879.8000 KRW |
| 2024-09-29 |
964.4179 KRW |
50,761,256.4564 ZETA |
979.1000 KRW |
927.8000 KRW |
1,014.0000 KRW |
935.5000 KRW |
| 2024-09-28 |
992.6167 KRW |
99,336,465.2383 ZETA |
949.2000 KRW |
940.3000 KRW |
1,042.0000 KRW |
974.1000 KRW |
| 2024-09-27 |
944.8745 KRW |
60,083,195.2441 ZETA |
929.8000 KRW |
902.0000 KRW |
995.3000 KRW |
952.2000 KRW |
| 2024-09-26 |
899.9697 KRW |
48,564,548.3533 ZETA |
856.6000 KRW |
822.3000 KRW |
961.3000 KRW |
929.5000 KRW |
| 2024-09-25 |
877.7315 KRW |
30,724,400.0268 ZETA |
905.1000 KRW |
851.0000 KRW |
907.2000 KRW |
852.2000 KRW |
| 2024-09-24 |
909.8320 KRW |
90,699,974.9372 ZETA |
880.4000 KRW |
874.0000 KRW |
943.9000 KRW |
904.8000 KRW |
| 2024-09-23 |
929.6579 KRW |
172,318,551.4816 ZETA |
841.9000 KRW |
813.1000 KRW |
999.4000 KRW |
884.7000 KRW |
| 2024-09-22 |
870.2131 KRW |
160,259,331.4421 ZETA |
804.4000 KRW |
793.3000 KRW |
924.2000 KRW |
835.5000 KRW |
| 2024-09-21 |
796.0406 KRW |
28,169,865.4451 ZETA |
831.3000 KRW |
772.0000 KRW |
832.2000 KRW |
799.5000 KRW |
| 2024-09-20 |
857.6613 KRW |
59,852,024.9533 ZETA |
911.8000 KRW |
817.5000 KRW |
912.4000 KRW |
834.1000 KRW |
| 2024-09-19 |
947.4268 KRW |
195,107,376.4161 ZETA |
955.1000 KRW |
898.6000 KRW |
997.6000 KRW |
913.1000 KRW |
| 2024-09-18 |
812.1594 KRW |
317,301,652.8368 ZETA |
704.2000 KRW |
685.2000 KRW |
950.6000 KRW |
922.8000 KRW |
| 2024-09-17 |
694.0094 KRW |
35,738,459.1406 ZETA |
692.8000 KRW |
659.6000 KRW |
732.2000 KRW |
702.2000 KRW |
| 2024-09-16 |
734.6119 KRW |
87,896,335.5775 ZETA |
731.5000 KRW |
674.3000 KRW |
784.7000 KRW |
697.0000 KRW |
| 2024-09-15 |
721.4472 KRW |
147,644,263.0273 ZETA |
643.8000 KRW |
643.4000 KRW |
759.9000 KRW |
734.7000 KRW |
| 2024-09-14 |
652.5639 KRW |
4,998,041.7786 ZETA |
660.9000 KRW |
634.3000 KRW |
670.2000 KRW |
643.7000 KRW |
| 2024-09-13 |
654.3389 KRW |
12,390,921.5320 ZETA |
649.0000 KRW |
637.9000 KRW |
670.7000 KRW |
660.1000 KRW |
| 2024-09-12 |
638.1212 KRW |
11,927,214.3244 ZETA |
618.3000 KRW |
615.5000 KRW |
649.9000 KRW |
648.2000 KRW |