Crypto exchange Bithumb
Market ZTX (ZTX) / KRW
Identifier on Bithumb: KRW-ZTX12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.4295 KRW | 904,295,984.2466 ZTX | 3.1350 KRW | 3.1350 KRW | 3.6540 KRW | 3.3040 KRW |
| 2025-04-23 | 3.1703 KRW | 38,188,755.0700 ZTX | 3.1760 KRW | 3.1310 KRW | 3.1960 KRW | 3.1740 KRW |
| 2025-04-22 | 3.1227 KRW | 20,583,012.6480 ZTX | 3.1310 KRW | 3.0800 KRW | 3.1980 KRW | 3.1290 KRW |
| 2025-04-21 | 3.1665 KRW | 113,333,245.5594 ZTX | 3.3140 KRW | 3.0480 KRW | 3.3160 KRW | 3.0950 KRW |
| 2025-04-20 | 3.1822 KRW | 545,329,229.9345 ZTX | 2.9980 KRW | 2.9980 KRW | 3.4000 KRW | 3.0190 KRW |
| 2025-04-19 | 2.9845 KRW | 17,231,786.2744 ZTX | 3.0200 KRW | 2.9200 KRW | 3.0270 KRW | 2.9610 KRW |
| 2025-04-18 | 3.0802 KRW | 151,155,870.2761 ZTX | 3.0400 KRW | 2.9770 KRW | 3.1980 KRW | 3.0140 KRW |
| 2025-04-17 | 3.0390 KRW | 24,008,733.6066 ZTX | 3.0440 KRW | 3.0010 KRW | 3.1300 KRW | 3.0010 KRW |
| 2025-04-16 | 3.1787 KRW | 151,308,463.0199 ZTX | 3.1150 KRW | 3.0510 KRW | 3.3470 KRW | 3.0740 KRW |
| 2025-04-15 | 3.3145 KRW | 142,175,918.8312 ZTX | 3.2620 KRW | 3.1310 KRW | 3.4420 KRW | 3.1370 KRW |
| 2025-04-14 | 3.3577 KRW | 116,892,604.3744 ZTX | 3.2720 KRW | 3.2090 KRW | 3.5160 KRW | 3.2340 KRW |
| 2025-04-13 | 3.2880 KRW | 20,858,240.7584 ZTX | 3.3400 KRW | 3.2280 KRW | 3.3660 KRW | 3.2650 KRW |
| 2025-04-12 | 3.3483 KRW | 280,730,330.4787 ZTX | 3.3270 KRW | 3.2510 KRW | 3.4970 KRW | 3.2710 KRW |
| 2025-04-11 | 3.3155 KRW | 150,912,098.5343 ZTX | 3.2970 KRW | 3.1730 KRW | 3.4410 KRW | 3.1960 KRW |
| 2025-04-10 | 3.2435 KRW | 375,587,826.7849 ZTX | 3.2820 KRW | 3.1070 KRW | 3.4440 KRW | 3.2080 KRW |
| 2025-04-09 | 3.2431 KRW | 244,762,284.3472 ZTX | 3.2820 KRW | 3.1070 KRW | 3.4440 KRW | 3.3160 KRW |
| 2025-04-08 | 3.3221 KRW | 676,376,765.0216 ZTX | 3.0180 KRW | 3.0030 KRW | 3.6290 KRW | 3.4940 KRW |
| 2025-04-07 | 3.1910 KRW | 990,916,339.3856 ZTX | 2.8080 KRW | 2.8080 KRW | 3.4880 KRW | 2.9770 KRW |
| 2025-04-06 | 3.1175 KRW | 117,937,478.2087 ZTX | 3.0900 KRW | 2.9170 KRW | 3.3500 KRW | 2.9330 KRW |
| 2025-04-05 | 3.3043 KRW | 77,228,384.0915 ZTX | 3.1520 KRW | 3.1210 KRW | 3.4460 KRW | 3.2380 KRW |
| 2025-04-04 | 3.0997 KRW | 23,559,142.5090 ZTX | 3.0810 KRW | 3.0020 KRW | 3.1970 KRW | 3.1190 KRW |
| 2025-04-03 | 3.0717 KRW | 68,755,481.5860 ZTX | 3.0930 KRW | 2.9000 KRW | 3.2840 KRW | 3.0490 KRW |
| 2025-04-02 | 3.4242 KRW | 36,589,514.1481 ZTX | 3.4210 KRW | 3.3400 KRW | 3.5320 KRW | 3.3400 KRW |
| 2025-04-01 | 3.5772 KRW | 195,340,602.7463 ZTX | 3.4050 KRW | 3.3950 KRW | 3.7390 KRW | 3.4920 KRW |
| 2025-03-31 | 3.5375 KRW | 24,333,447.8590 ZTX | 3.6120 KRW | 3.5000 KRW | 3.6140 KRW | 3.5020 KRW |
| 2025-03-30 | 3.7206 KRW | 160,370,283.5750 ZTX | 3.7100 KRW | 3.6180 KRW | 3.8180 KRW | 3.6190 KRW |
| 2025-03-29 | 3.7888 KRW | 143,070,380.4556 ZTX | 3.6650 KRW | 3.6360 KRW | 3.9450 KRW | 3.6810 KRW |
| 2025-03-28 | 3.7576 KRW | 97,769,366.8076 ZTX | 3.9040 KRW | 3.6690 KRW | 3.9410 KRW | 3.7310 KRW |
| 2025-03-27 | 4.4134 KRW | 2,264,731,743.2095 ZTX | 3.6670 KRW | 3.6400 KRW | 4.9700 KRW | 4.3130 KRW |
| 2025-03-26 | 3.7231 KRW | 73,751,010.7857 ZTX | 3.7740 KRW | 3.6500 KRW | 3.8480 KRW | 3.6680 KRW |
| 2025-03-25 | 3.9326 KRW | 1,303,923,231.4116 ZTX | 3.6680 KRW | 3.6450 KRW | 4.1340 KRW | 3.6890 KRW |
| 2025-03-24 | 3.6066 KRW | 39,088,477.2349 ZTX | 3.6550 KRW | 3.5710 KRW | 3.6640 KRW | 3.5940 KRW |
| 2025-03-23 | 3.6393 KRW | 233,479,822.4217 ZTX | 3.8250 KRW | 3.5260 KRW | 3.8520 KRW | 3.5970 KRW |
| 2025-03-22 | 3.7495 KRW | 66,093,689.0383 ZTX | 3.8250 KRW | 3.6860 KRW | 3.8520 KRW | 3.7120 KRW |
| 2025-03-21 | 3.8776 KRW | 98,767,437.4918 ZTX | 4.0800 KRW | 3.7610 KRW | 4.0820 KRW | 3.7880 KRW |
| 2025-03-20 | 4.8347 KRW | 1,907,855,434.5898 ZTX | 4.3360 KRW | 4.2210 KRW | 5.1900 KRW | 4.5970 KRW |
| 2025-03-19 | 3.5213 KRW | 92,822,213.7899 ZTX | 3.3930 KRW | 3.3880 KRW | 3.6700 KRW | 3.4920 KRW |
| 2025-03-18 | 3.4140 KRW | 13,550,253.2524 ZTX | 3.4390 KRW | 3.3620 KRW | 3.4810 KRW | 3.3680 KRW |
| 2025-03-17 | 3.4456 KRW | 43,871,173.0971 ZTX | 3.5300 KRW | 3.3770 KRW | 3.5300 KRW | 3.4610 KRW |
| 2025-03-16 | 3.5048 KRW | 30,835,238.7544 ZTX | 3.4930 KRW | 3.4190 KRW | 3.5900 KRW | 3.5420 KRW |
| 2025-03-15 | 3.3036 KRW | 15,025,701.8807 ZTX | 3.2780 KRW | 3.2760 KRW | 3.3700 KRW | 3.3290 KRW |
| 2025-03-14 | 3.2618 KRW | 12,854,867.1558 ZTX | 3.2710 KRW | 3.2330 KRW | 3.2920 KRW | 3.2720 KRW |
| 2025-03-13 | 3.2610 KRW | 16,215,668.0876 ZTX | 3.2730 KRW | 3.2250 KRW | 3.2990 KRW | 3.2560 KRW |
| 2025-03-12 | 3.3439 KRW | 77,670,459.9938 ZTX | 3.2810 KRW | 3.1950 KRW | 3.4790 KRW | 3.2670 KRW |
| 2025-03-11 | 3.2325 KRW | 7,030,419.8107 ZTX | 3.1930 KRW | 3.1750 KRW | 3.2800 KRW | 3.2500 KRW |
| 2025-03-10 | 3.3315 KRW | 27,511,336.8636 ZTX | 3.4930 KRW | 3.1710 KRW | 3.5300 KRW | 3.2480 KRW |
| 2025-03-09 | 3.7258 KRW | 66,457,117.5421 ZTX | 3.8260 KRW | 3.3010 KRW | 3.9470 KRW | 3.3680 KRW |
| 2025-03-08 | 3.9681 KRW | 30,928,634.6194 ZTX | 3.9790 KRW | 3.8400 KRW | 4.2900 KRW | 3.8510 KRW |
| 2025-03-07 | 4.1855 KRW | 50,789,945.2354 ZTX | 4.1700 KRW | 4.0530 KRW | 4.3650 KRW | 4.0810 KRW |
| 2025-03-06 | 4.3814 KRW | 16,424,986.4303 ZTX | 4.3960 KRW | 4.2940 KRW | 4.4480 KRW | 4.3540 KRW |
12