Identifier on Bithumb: KRW-ZTX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-05 |
1.0716 KRW |
240,066,381.8597 ZTX |
1.0740 KRW |
1.0100 KRW |
1.1500 KRW |
1.0470 KRW |
| 2025-11-04 |
1.1648 KRW |
188,485,084.4295 ZTX |
1.1670 KRW |
1.0780 KRW |
1.2470 KRW |
1.0940 KRW |
| 2025-11-03 |
1.2562 KRW |
250,564,699.2944 ZTX |
1.2650 KRW |
1.1190 KRW |
1.3470 KRW |
1.1890 KRW |
| 2025-11-02 |
1.3261 KRW |
18,905,446.3968 ZTX |
1.3350 KRW |
1.3110 KRW |
1.3390 KRW |
1.3130 KRW |
| 2025-11-01 |
1.3247 KRW |
31,349,219.4544 ZTX |
1.3260 KRW |
1.3090 KRW |
1.3470 KRW |
1.3160 KRW |
| 2025-10-31 |
1.3150 KRW |
31,534,480.4896 ZTX |
1.3280 KRW |
1.2980 KRW |
1.3360 KRW |
1.2990 KRW |
| 2025-10-30 |
1.4208 KRW |
778,680,901.4373 ZTX |
1.3560 KRW |
1.3010 KRW |
1.5000 KRW |
1.3020 KRW |
| 2025-10-29 |
1.3909 KRW |
61,550,790.6618 ZTX |
1.3870 KRW |
1.3630 KRW |
1.4120 KRW |
1.3840 KRW |
| 2025-10-28 |
1.4463 KRW |
30,663,005.1184 ZTX |
1.4450 KRW |
1.4250 KRW |
1.4670 KRW |
1.4250 KRW |
| 2025-10-27 |
1.4694 KRW |
133,889,696.0439 ZTX |
1.4680 KRW |
1.4480 KRW |
1.4990 KRW |
1.4540 KRW |
| 2025-10-26 |
1.4694 KRW |
33,240,790.4807 ZTX |
1.4750 KRW |
1.4640 KRW |
1.4760 KRW |
1.4760 KRW |
| 2025-10-25 |
1.4675 KRW |
33,072,129.1791 ZTX |
1.4740 KRW |
1.4590 KRW |
1.4800 KRW |
1.4680 KRW |
| 2025-10-24 |
1.5112 KRW |
169,579,188.7914 ZTX |
1.5330 KRW |
1.4600 KRW |
1.5780 KRW |
1.4790 KRW |
| 2025-10-23 |
1.5649 KRW |
334,616,782.4417 ZTX |
1.5900 KRW |
1.5000 KRW |
1.6250 KRW |
1.5170 KRW |
| 2025-10-22 |
1.7585 KRW |
2,746,184,884.1989 ZTX |
1.5340 KRW |
1.5340 KRW |
1.8600 KRW |
1.7860 KRW |
| 2025-10-21 |
1.5461 KRW |
20,494,442.1203 ZTX |
1.5450 KRW |
1.5200 KRW |
1.5730 KRW |
1.5200 KRW |
| 2025-10-20 |
1.5729 KRW |
19,611,951.7549 ZTX |
1.5660 KRW |
1.5500 KRW |
1.6100 KRW |
1.5500 KRW |
| 2025-10-19 |
1.5690 KRW |
14,518,085.3618 ZTX |
1.5820 KRW |
1.5550 KRW |
1.5950 KRW |
1.5790 KRW |
| 2025-10-18 |
1.5799 KRW |
38,079,475.4983 ZTX |
1.5990 KRW |
1.5600 KRW |
1.6020 KRW |
1.5910 KRW |
| 2025-10-17 |
1.5259 KRW |
47,023,089.6546 ZTX |
1.5450 KRW |
1.5040 KRW |
1.5850 KRW |
1.5850 KRW |
| 2025-10-16 |
1.6239 KRW |
33,225,806.3641 ZTX |
1.6460 KRW |
1.5990 KRW |
1.6690 KRW |
1.6000 KRW |
| 2025-10-15 |
1.6861 KRW |
13,384,072.3541 ZTX |
1.7070 KRW |
1.6530 KRW |
1.7170 KRW |
1.6530 KRW |
| 2025-10-14 |
1.6636 KRW |
8,903,270.2580 ZTX |
1.6540 KRW |
1.6510 KRW |
1.6920 KRW |
1.6590 KRW |
| 2025-10-13 |
1.6923 KRW |
14,870,365.8982 ZTX |
1.6770 KRW |
1.6740 KRW |
1.7100 KRW |
1.7100 KRW |
| 2025-10-12 |
1.6428 KRW |
23,713,543.1520 ZTX |
1.6410 KRW |
1.6210 KRW |
1.6900 KRW |
1.6490 KRW |
| 2025-10-11 |
1.6780 KRW |
12,399,063.0704 ZTX |
1.6810 KRW |
1.6500 KRW |
1.7090 KRW |
1.6530 KRW |
| 2025-10-10 |
1.8204 KRW |
116,548,662.4023 ZTX |
2.0450 KRW |
1.5500 KRW |
2.0540 KRW |
1.6380 KRW |
| 2025-10-09 |
2.0711 KRW |
14,930,533.6684 ZTX |
2.0790 KRW |
2.0440 KRW |
2.1050 KRW |
2.0640 KRW |
| 2025-10-08 |
2.1110 KRW |
13,111,773.2929 ZTX |
2.1270 KRW |
2.1070 KRW |
2.1360 KRW |
2.1280 KRW |
| 2025-10-07 |
2.1230 KRW |
14,065,365.2993 ZTX |
2.1310 KRW |
2.1150 KRW |
2.1440 KRW |
2.1240 KRW |
| 2025-10-06 |
2.1538 KRW |
12,461,907.0877 ZTX |
2.1660 KRW |
2.1490 KRW |
2.1820 KRW |
2.1490 KRW |
| 2025-10-05 |
2.2001 KRW |
117,651,000.9800 ZTX |
2.1590 KRW |
2.1170 KRW |
2.2490 KRW |
2.1320 KRW |
| 2025-10-04 |
2.0848 KRW |
56,286,970.2758 ZTX |
2.0930 KRW |
2.0720 KRW |
2.1000 KRW |
2.0870 KRW |
| 2025-10-03 |
2.0846 KRW |
25,907,021.7281 ZTX |
2.0930 KRW |
2.0720 KRW |
2.0960 KRW |
2.0770 KRW |
| 2025-10-02 |
2.1025 KRW |
41,343,716.7163 ZTX |
2.0960 KRW |
2.0780 KRW |
2.1480 KRW |
2.0850 KRW |
| 2025-10-01 |
2.0673 KRW |
20,604,432.2964 ZTX |
2.0920 KRW |
2.0450 KRW |
2.1000 KRW |
2.0600 KRW |
| 2025-09-30 |
2.0712 KRW |
15,922,208.4299 ZTX |
2.0590 KRW |
2.0390 KRW |
2.1260 KRW |
2.0480 KRW |
| 2025-09-29 |
2.1760 KRW |
133,583,351.7845 ZTX |
2.1380 KRW |
2.0810 KRW |
2.2450 KRW |
2.0830 KRW |
| 2025-09-28 |
2.1223 KRW |
5,411,728.9726 ZTX |
2.1340 KRW |
2.1040 KRW |
2.1490 KRW |
2.1170 KRW |
| 2025-09-27 |
2.1109 KRW |
11,897,733.0244 ZTX |
2.1330 KRW |
2.0910 KRW |
2.1520 KRW |
2.0960 KRW |
| 2025-09-26 |
2.1171 KRW |
22,938,078.5803 ZTX |
2.1250 KRW |
2.0940 KRW |
2.1740 KRW |
2.1270 KRW |
| 2025-09-25 |
2.1337 KRW |
25,325,031.4111 ZTX |
2.1800 KRW |
2.1030 KRW |
2.1850 KRW |
2.1070 KRW |
| 2025-09-24 |
2.2387 KRW |
112,973,329.3756 ZTX |
2.2390 KRW |
2.1520 KRW |
2.3470 KRW |
2.1570 KRW |
| 2025-09-23 |
2.2668 KRW |
288,346,037.2733 ZTX |
2.2250 KRW |
2.1400 KRW |
2.3880 KRW |
2.1400 KRW |
| 2025-09-22 |
2.3420 KRW |
192,667,517.3518 ZTX |
2.3120 KRW |
2.1740 KRW |
2.4360 KRW |
2.1740 KRW |
| 2025-09-21 |
2.4801 KRW |
153,930,701.8032 ZTX |
2.4350 KRW |
2.4080 KRW |
2.5640 KRW |
2.4140 KRW |
| 2025-09-20 |
2.4121 KRW |
6,641,119.2185 ZTX |
2.4160 KRW |
2.4040 KRW |
2.4280 KRW |
2.4120 KRW |
| 2025-09-19 |
2.3998 KRW |
11,601,265.3011 ZTX |
2.4280 KRW |
2.3770 KRW |
2.4280 KRW |
2.3780 KRW |
| 2025-09-18 |
2.4197 KRW |
26,642,970.8093 ZTX |
2.4380 KRW |
2.3860 KRW |
2.4490 KRW |
2.4190 KRW |
| 2025-09-17 |
2.3435 KRW |
25,955,678.8142 ZTX |
2.3560 KRW |
2.3200 KRW |
2.3860 KRW |
2.3590 KRW |