Identifier on Bithumb: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
99.2830 KRW |
106.4697 ZETA |
99.4800 KRW |
99.1000 KRW |
99.4800 KRW |
99.1000 KRW |
| 2025-12-23 |
101.3559 KRW |
337,263.0263 ZETA |
100.0000 KRW |
100.0000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2025-12-22 |
106.9101 KRW |
62,706.8437 ZETA |
109.0000 KRW |
105.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2025-12-21 |
105.9806 KRW |
110,734.8346 ZETA |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-12-20 |
110.2166 KRW |
61,298.0341 ZETA |
111.0000 KRW |
109.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-12-19 |
108.2894 KRW |
47,108.4845 ZETA |
108.0000 KRW |
106.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-12-18 |
101.5341 KRW |
747,826.2442 ZETA |
106.0000 KRW |
99.8100 KRW |
108.0000 KRW |
100.0000 KRW |
| 2025-12-17 |
108.8107 KRW |
69,965.6285 ZETA |
113.0000 KRW |
105.0000 KRW |
114.0000 KRW |
106.0000 KRW |
| 2025-12-16 |
112.0908 KRW |
11,001.6569 ZETA |
113.0000 KRW |
111.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-12-15 |
112.8881 KRW |
102,226.5125 ZETA |
114.0000 KRW |
110.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2025-12-14 |
117.6070 KRW |
19,974.8540 ZETA |
119.0000 KRW |
116.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-12-13 |
122.0216 KRW |
32,766.7956 ZETA |
123.0000 KRW |
122.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-12-12 |
120.6568 KRW |
172,752.2035 ZETA |
124.0000 KRW |
118.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2025-12-11 |
121.9791 KRW |
16,536.3294 ZETA |
122.0000 KRW |
121.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-12-10 |
129.1628 KRW |
211,526.5050 ZETA |
129.0000 KRW |
128.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2025-12-09 |
131.2722 KRW |
1,029,390.5776 ZETA |
127.0000 KRW |
127.0000 KRW |
134.0000 KRW |
131.0000 KRW |
| 2025-12-08 |
127.0656 KRW |
42,386.3041 ZETA |
127.0000 KRW |
125.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2025-12-07 |
127.0036 KRW |
44,995.8676 ZETA |
125.0000 KRW |
124.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2025-12-06 |
128.9796 KRW |
103,296.2249 ZETA |
129.0000 KRW |
127.0000 KRW |
130.0000 KRW |
129.0000 KRW |
| 2025-12-05 |
126.2954 KRW |
234,331.1247 ZETA |
128.0000 KRW |
125.0000 KRW |
130.0000 KRW |
126.0000 KRW |
| 2025-12-04 |
130.9929 KRW |
33,191.2323 ZETA |
131.0000 KRW |
130.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2025-12-03 |
133.4251 KRW |
45,819.4621 ZETA |
131.0000 KRW |
130.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2025-12-02 |
131.5194 KRW |
77,831.6584 ZETA |
129.0000 KRW |
129.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2025-12-01 |
122.3142 KRW |
205,664.3182 ZETA |
124.0000 KRW |
121.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-11-30 |
134.0585 KRW |
10,729.6879 ZETA |
136.0000 KRW |
133.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2025-11-29 |
133.4670 KRW |
269,683.9715 ZETA |
135.0000 KRW |
132.0000 KRW |
137.0000 KRW |
133.0000 KRW |
| 2025-11-28 |
138.2342 KRW |
56,853.9705 ZETA |
140.0000 KRW |
136.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2025-11-27 |
139.3861 KRW |
138,851.1460 ZETA |
140.0000 KRW |
138.0000 KRW |
142.0000 KRW |
141.0000 KRW |
| 2025-11-26 |
135.3024 KRW |
111,292.8431 ZETA |
134.0000 KRW |
132.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2025-11-25 |
134.3018 KRW |
327,346.3770 ZETA |
133.0000 KRW |
133.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2025-11-24 |
135.7646 KRW |
412,064.9621 ZETA |
133.0000 KRW |
133.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2025-11-23 |
133.0037 KRW |
54,646.1675 ZETA |
133.0000 KRW |
133.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2025-11-22 |
131.0211 KRW |
74,026.0606 ZETA |
131.0000 KRW |
130.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2025-11-21 |
128.1206 KRW |
285,714.1598 ZETA |
129.0000 KRW |
126.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2025-11-20 |
136.7753 KRW |
495,050.0749 ZETA |
145.0000 KRW |
132.0000 KRW |
146.0000 KRW |
137.0000 KRW |
| 2025-11-19 |
134.7754 KRW |
419,967.8679 ZETA |
140.0000 KRW |
132.0000 KRW |
142.0000 KRW |
137.0000 KRW |
| 2025-11-18 |
141.8057 KRW |
548,751.4637 ZETA |
138.0000 KRW |
138.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2025-11-17 |
144.0111 KRW |
1,241,813.2333 ZETA |
149.0000 KRW |
141.0000 KRW |
149.0000 KRW |
142.0000 KRW |
| 2025-11-16 |
149.0378 KRW |
839,855.7397 ZETA |
151.0000 KRW |
144.0000 KRW |
153.0000 KRW |
146.0000 KRW |
| 2025-11-15 |
147.4123 KRW |
551,084.6138 ZETA |
148.0000 KRW |
146.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2025-11-14 |
148.2950 KRW |
208,641.8487 ZETA |
148.0000 KRW |
146.0000 KRW |
151.0000 KRW |
148.0000 KRW |
| 2025-11-13 |
153.1564 KRW |
564,529.2064 ZETA |
160.0000 KRW |
148.0000 KRW |
161.0000 KRW |
150.0000 KRW |
| 2025-11-12 |
157.3093 KRW |
596,020.5887 ZETA |
161.0000 KRW |
154.0000 KRW |
162.0000 KRW |
157.0000 KRW |
| 2025-11-11 |
161.8673 KRW |
362,559.6647 ZETA |
166.0000 KRW |
157.0000 KRW |
166.0000 KRW |
159.0000 KRW |
| 2025-11-10 |
164.4682 KRW |
223,579.1595 ZETA |
164.0000 KRW |
163.0000 KRW |
167.0000 KRW |
164.0000 KRW |
| 2025-11-09 |
166.0070 KRW |
368,962.3010 ZETA |
165.0000 KRW |
162.0000 KRW |
173.0000 KRW |
164.0000 KRW |
| 2025-11-08 |
161.2781 KRW |
320,458.7366 ZETA |
163.0000 KRW |
160.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2025-11-07 |
164.5948 KRW |
561,127.1292 ZETA |
157.0000 KRW |
155.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2025-11-06 |
147.0552 KRW |
675,912.5828 ZETA |
148.0000 KRW |
145.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2025-11-05 |
150.7345 KRW |
77,611.4542 ZETA |
150.0000 KRW |
149.0000 KRW |
151.0000 KRW |
151.0000 KRW |