Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
715.3603 KRW |
1,859,427.7543 ZETA |
723.0000 KRW |
707.4000 KRW |
728.2000 KRW |
714.7000 KRW |
| 2025-01-21 |
702.9581 KRW |
7,752,625.3741 ZETA |
717.2000 KRW |
681.0000 KRW |
749.5000 KRW |
724.0000 KRW |
| 2025-01-20 |
755.8405 KRW |
13,540,470.2664 ZETA |
767.1000 KRW |
705.1000 KRW |
805.0000 KRW |
721.4000 KRW |
| 2025-01-19 |
817.0230 KRW |
65,260,388.4766 ZETA |
776.2000 KRW |
752.4000 KRW |
885.0000 KRW |
752.4000 KRW |
| 2025-01-18 |
789.1221 KRW |
7,015,187.4665 ZETA |
813.2000 KRW |
761.0000 KRW |
831.2000 KRW |
764.5000 KRW |
| 2025-01-17 |
799.8007 KRW |
6,895,082.2694 ZETA |
772.2000 KRW |
771.3000 KRW |
817.4000 KRW |
816.0000 KRW |
| 2025-01-16 |
784.4408 KRW |
4,205,151.3465 ZETA |
801.9000 KRW |
764.0000 KRW |
803.6000 KRW |
788.0000 KRW |
| 2025-01-15 |
771.5043 KRW |
5,445,306.2035 ZETA |
769.4000 KRW |
743.9000 KRW |
801.0000 KRW |
794.7000 KRW |
| 2025-01-14 |
761.6914 KRW |
3,979,189.6485 ZETA |
755.2000 KRW |
750.4000 KRW |
773.8000 KRW |
771.5000 KRW |
| 2025-01-13 |
747.9336 KRW |
11,180,780.1488 ZETA |
792.7000 KRW |
711.1000 KRW |
808.9000 KRW |
755.5000 KRW |
| 2025-01-12 |
797.3606 KRW |
4,251,216.5895 ZETA |
804.9000 KRW |
782.1000 KRW |
809.4000 KRW |
787.6000 KRW |
| 2025-01-11 |
806.6038 KRW |
6,099,237.1818 ZETA |
816.1000 KRW |
794.7000 KRW |
822.5000 KRW |
805.7000 KRW |
| 2025-01-10 |
814.7854 KRW |
22,952,119.6783 ZETA |
802.0000 KRW |
789.1000 KRW |
837.7000 KRW |
814.5000 KRW |
| 2025-01-09 |
796.8050 KRW |
12,084,611.8682 ZETA |
808.0000 KRW |
775.0000 KRW |
820.0000 KRW |
797.7000 KRW |
| 2025-01-08 |
809.8152 KRW |
15,095,834.3975 ZETA |
840.6000 KRW |
775.8000 KRW |
856.1000 KRW |
794.1000 KRW |
| 2025-01-07 |
906.2934 KRW |
35,752,583.6901 ZETA |
902.5000 KRW |
836.0000 KRW |
942.2000 KRW |
842.9000 KRW |
| 2025-01-06 |
894.4137 KRW |
10,443,353.9524 ZETA |
887.1000 KRW |
870.4000 KRW |
916.6000 KRW |
907.2000 KRW |
| 2025-01-05 |
879.4074 KRW |
6,791,213.7619 ZETA |
882.2000 KRW |
865.9000 KRW |
893.7000 KRW |
886.5000 KRW |
| 2025-01-04 |
886.2952 KRW |
8,403,606.5607 ZETA |
891.2000 KRW |
871.0000 KRW |
904.4000 KRW |
883.9000 KRW |
| 2025-01-03 |
864.6002 KRW |
7,150,753.0683 ZETA |
857.5000 KRW |
838.3000 KRW |
894.7000 KRW |
890.6000 KRW |
| 2025-01-02 |
856.5888 KRW |
4,703,974.4399 ZETA |
840.5000 KRW |
835.5000 KRW |
874.7000 KRW |
854.4000 KRW |
| 2025-01-01 |
816.3713 KRW |
6,112,184.5442 ZETA |
817.3000 KRW |
793.0000 KRW |
843.0000 KRW |
841.7000 KRW |
| 2024-12-31 |
823.9862 KRW |
6,180,810.2385 ZETA |
841.2000 KRW |
800.0000 KRW |
851.0000 KRW |
813.8000 KRW |
| 2024-12-30 |
856.5539 KRW |
5,923,864.0755 ZETA |
859.7000 KRW |
823.6000 KRW |
879.3000 KRW |
860.1000 KRW |
| 2024-12-29 |
881.7412 KRW |
5,604,300.8600 ZETA |
894.0000 KRW |
847.0000 KRW |
901.2000 KRW |
851.7000 KRW |
| 2024-12-28 |
873.8153 KRW |
5,295,936.0314 ZETA |
864.9000 KRW |
850.4000 KRW |
906.1000 KRW |
896.7000 KRW |
| 2024-12-27 |
869.9879 KRW |
9,877,437.8065 ZETA |
856.4000 KRW |
840.9000 KRW |
894.5000 KRW |
861.9000 KRW |
| 2024-12-26 |
876.2221 KRW |
13,124,219.9797 ZETA |
920.1000 KRW |
846.9000 KRW |
926.0000 KRW |
856.9000 KRW |
| 2024-12-25 |
941.4463 KRW |
40,837,307.6951 ZETA |
911.0000 KRW |
908.0000 KRW |
968.9000 KRW |
917.9000 KRW |
| 2024-12-24 |
905.9373 KRW |
9,399,955.2594 ZETA |
906.6000 KRW |
880.0000 KRW |
927.4000 KRW |
905.0000 KRW |
| 2024-12-23 |
871.3749 KRW |
4,996,666.0982 ZETA |
880.1000 KRW |
850.4000 KRW |
897.1000 KRW |
875.6000 KRW |
| 2024-12-22 |
888.6914 KRW |
17,344,916.4738 ZETA |
874.7000 KRW |
847.3000 KRW |
939.0000 KRW |
878.9000 KRW |
| 2024-12-21 |
921.3466 KRW |
18,366,017.5264 ZETA |
906.5000 KRW |
858.2000 KRW |
969.0000 KRW |
868.6000 KRW |
| 2024-12-20 |
840.3275 KRW |
24,302,458.2295 ZETA |
855.2000 KRW |
769.0000 KRW |
915.0000 KRW |
907.4000 KRW |
| 2024-12-19 |
895.2200 KRW |
25,773,291.4657 ZETA |
899.1000 KRW |
833.3000 KRW |
949.3000 KRW |
862.7000 KRW |
| 2024-12-18 |
960.9974 KRW |
21,878,383.9491 ZETA |
1,003.0000 KRW |
901.2000 KRW |
1,013.0000 KRW |
906.5000 KRW |
| 2024-12-17 |
1,039.4335 KRW |
23,481,159.3451 ZETA |
1,041.0000 KRW |
998.2000 KRW |
1,070.0000 KRW |
998.2000 KRW |
| 2024-12-16 |
1,045.4344 KRW |
18,829,920.2629 ZETA |
1,051.0000 KRW |
1,008.0000 KRW |
1,072.0000 KRW |
1,053.0000 KRW |
| 2024-12-15 |
1,016.1016 KRW |
10,118,616.5620 ZETA |
1,021.0000 KRW |
988.4000 KRW |
1,054.0000 KRW |
1,031.0000 KRW |
| 2024-12-14 |
1,037.6768 KRW |
16,000,742.4628 ZETA |
1,075.0000 KRW |
993.0000 KRW |
1,089.0000 KRW |
1,011.0000 KRW |
| 2024-12-13 |
1,062.1806 KRW |
15,531,330.1665 ZETA |
1,069.0000 KRW |
1,034.0000 KRW |
1,087.0000 KRW |
1,073.0000 KRW |
| 2024-12-12 |
1,078.3935 KRW |
22,557,094.1720 ZETA |
1,053.0000 KRW |
1,039.0000 KRW |
1,118.0000 KRW |
1,062.0000 KRW |
| 2024-12-11 |
984.0687 KRW |
22,071,988.3407 ZETA |
978.4000 KRW |
915.0000 KRW |
1,059.0000 KRW |
1,055.0000 KRW |
| 2024-12-10 |
990.8893 KRW |
39,442,157.5996 ZETA |
1,058.0000 KRW |
906.2000 KRW |
1,104.0000 KRW |
979.1000 KRW |
| 2024-12-09 |
1,155.4664 KRW |
35,266,641.5758 ZETA |
1,283.0000 KRW |
1,000.0000 KRW |
1,283.0000 KRW |
1,056.0000 KRW |
| 2024-12-08 |
1,268.8872 KRW |
16,409,721.8040 ZETA |
1,292.0000 KRW |
1,232.0000 KRW |
1,323.0000 KRW |
1,282.0000 KRW |
| 2024-12-07 |
1,280.3102 KRW |
18,700,880.4030 ZETA |
1,280.0000 KRW |
1,247.0000 KRW |
1,315.0000 KRW |
1,297.0000 KRW |
| 2024-12-06 |
1,271.5152 KRW |
45,133,181.1754 ZETA |
1,225.0000 KRW |
1,203.0000 KRW |
1,323.0000 KRW |
1,275.0000 KRW |
| 2024-12-05 |
1,224.8496 KRW |
33,866,339.6303 ZETA |
1,269.0000 KRW |
1,173.0000 KRW |
1,270.0000 KRW |
1,217.0000 KRW |
| 2024-12-04 |
1,316.1292 KRW |
64,157,303.7975 ZETA |
1,261.0000 KRW |
1,235.0000 KRW |
1,424.0000 KRW |
1,248.0000 KRW |