Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-08 |
608.1743 KRW |
155,537.7807 ZETA |
610.0000 KRW |
606.4000 KRW |
611.3000 KRW |
606.5000 KRW |
| 2024-09-07 |
613.4798 KRW |
23,055,230.8339 ZETA |
575.8000 KRW |
574.8000 KRW |
631.0000 KRW |
614.8000 KRW |
| 2024-09-06 |
589.6833 KRW |
5,816,987.9009 ZETA |
590.5000 KRW |
556.4000 KRW |
613.3000 KRW |
561.5000 KRW |
| 2024-09-05 |
596.0856 KRW |
6,060,096.8130 ZETA |
607.0000 KRW |
585.0000 KRW |
614.0000 KRW |
594.5000 KRW |
| 2024-09-04 |
589.3799 KRW |
18,634,111.0125 ZETA |
580.3000 KRW |
551.8000 KRW |
625.0000 KRW |
604.0000 KRW |
| 2024-09-03 |
607.1220 KRW |
8,955,924.7967 ZETA |
633.3000 KRW |
581.0000 KRW |
641.2000 KRW |
581.1000 KRW |
| 2024-09-02 |
616.9196 KRW |
11,566,427.3993 ZETA |
603.9000 KRW |
595.3000 KRW |
642.4000 KRW |
631.5000 KRW |
| 2024-09-01 |
627.3084 KRW |
6,973,379.8622 ZETA |
644.5000 KRW |
606.9000 KRW |
648.4000 KRW |
608.0000 KRW |
| 2024-08-31 |
658.1104 KRW |
5,773,258.2813 ZETA |
667.7000 KRW |
636.0000 KRW |
675.0000 KRW |
643.7000 KRW |
| 2024-08-30 |
660.9649 KRW |
9,239,992.7265 ZETA |
672.5000 KRW |
635.2000 KRW |
678.1000 KRW |
667.4000 KRW |
| 2024-08-29 |
679.3566 KRW |
22,100,150.5886 ZETA |
658.0000 KRW |
658.0000 KRW |
700.0000 KRW |
670.3000 KRW |
| 2024-08-28 |
664.8395 KRW |
10,010,082.1818 ZETA |
674.9000 KRW |
632.3000 KRW |
686.8000 KRW |
662.8000 KRW |
| 2024-08-27 |
704.9853 KRW |
14,310,054.4959 ZETA |
721.5000 KRW |
659.0000 KRW |
739.0000 KRW |
673.5000 KRW |
| 2024-08-26 |
742.2195 KRW |
18,702,055.2750 ZETA |
782.3000 KRW |
712.0000 KRW |
784.8000 KRW |
724.4000 KRW |
| 2024-08-25 |
793.0086 KRW |
17,244,078.1779 ZETA |
828.0000 KRW |
773.3000 KRW |
828.4000 KRW |
783.8000 KRW |
| 2024-08-24 |
835.8579 KRW |
33,182,488.1569 ZETA |
815.5000 KRW |
813.1000 KRW |
855.7000 KRW |
823.1000 KRW |
| 2024-08-23 |
768.1299 KRW |
35,568,349.4751 ZETA |
731.9000 KRW |
730.4000 KRW |
829.0000 KRW |
817.5000 KRW |
| 2024-08-22 |
733.1141 KRW |
36,246,639.2562 ZETA |
707.0000 KRW |
697.7000 KRW |
761.7000 KRW |
731.4000 KRW |
| 2024-08-21 |
693.7264 KRW |
14,878,051.4651 ZETA |
707.5000 KRW |
679.3000 KRW |
711.6000 KRW |
711.0000 KRW |
| 2024-08-20 |
718.4255 KRW |
15,610,836.6647 ZETA |
733.5000 KRW |
694.0000 KRW |
739.8000 KRW |
709.4000 KRW |
| 2024-08-19 |
720.2446 KRW |
27,153,939.9581 ZETA |
732.4000 KRW |
697.7000 KRW |
743.0000 KRW |
729.7000 KRW |
| 2024-08-18 |
758.0649 KRW |
18,038,847.1986 ZETA |
776.7000 KRW |
733.8000 KRW |
777.0000 KRW |
739.4000 KRW |
| 2024-08-17 |
777.3480 KRW |
28,770,134.8905 ZETA |
770.2000 KRW |
756.7000 KRW |
799.8000 KRW |
775.3000 KRW |
| 2024-08-16 |
773.4966 KRW |
31,543,467.3666 ZETA |
802.8000 KRW |
740.1000 KRW |
809.9000 KRW |
766.4000 KRW |
| 2024-08-15 |
844.2690 KRW |
40,385,906.9408 ZETA |
873.9000 KRW |
790.1000 KRW |
879.2000 KRW |
804.4000 KRW |
| 2024-08-14 |
878.1332 KRW |
71,929,128.1894 ZETA |
921.8000 KRW |
847.4000 KRW |
922.0000 KRW |
873.5000 KRW |
| 2024-08-13 |
924.3079 KRW |
134,695,833.3385 ZETA |
922.0000 KRW |
860.5000 KRW |
996.3000 KRW |
919.0000 KRW |
| 2024-08-12 |
958.1093 KRW |
146,265,909.5349 ZETA |
922.4000 KRW |
890.0000 KRW |
1,047.0000 KRW |
916.9000 KRW |
| 2024-08-11 |
993.1192 KRW |
179,729,574.8127 ZETA |
1,001.0000 KRW |
905.8000 KRW |
1,075.0000 KRW |
917.2000 KRW |
| 2024-08-10 |
864.1628 KRW |
212,141,515.1537 ZETA |
720.5000 KRW |
715.6000 KRW |
992.9000 KRW |
992.9000 KRW |
| 2024-08-09 |
728.2809 KRW |
61,004,317.4614 ZETA |
682.9000 KRW |
672.2000 KRW |
780.0000 KRW |
714.2000 KRW |
| 2024-08-08 |
646.6952 KRW |
62,693,338.6891 ZETA |
564.6000 KRW |
550.7000 KRW |
732.0000 KRW |
696.1000 KRW |
| 2024-08-07 |
588.8373 KRW |
10,165,838.5020 ZETA |
591.4000 KRW |
554.0000 KRW |
613.8000 KRW |
564.0000 KRW |
| 2024-08-06 |
611.4134 KRW |
43,562,839.9423 ZETA |
547.6000 KRW |
546.6000 KRW |
650.0000 KRW |
596.1000 KRW |
| 2024-08-05 |
553.5580 KRW |
22,618,437.2551 ZETA |
614.7000 KRW |
496.1000 KRW |
623.0000 KRW |
553.4000 KRW |
| 2024-08-04 |
636.7898 KRW |
13,944,068.5371 ZETA |
625.0000 KRW |
601.0000 KRW |
664.4000 KRW |
622.0000 KRW |
| 2024-08-03 |
663.0652 KRW |
17,709,846.9928 ZETA |
656.2000 KRW |
615.0000 KRW |
707.9000 KRW |
625.0000 KRW |
| 2024-08-02 |
685.4432 KRW |
8,876,180.5563 ZETA |
716.5000 KRW |
650.0000 KRW |
722.0000 KRW |
652.9000 KRW |
| 2024-08-01 |
720.8598 KRW |
13,302,957.9010 ZETA |
755.0000 KRW |
677.0000 KRW |
756.1000 KRW |
705.5000 KRW |
| 2024-07-31 |
778.3780 KRW |
6,890,698.0766 ZETA |
794.7000 KRW |
755.0000 KRW |
799.9000 KRW |
756.0000 KRW |
| 2024-07-30 |
812.8097 KRW |
6,864,133.6706 ZETA |
826.4000 KRW |
779.7000 KRW |
841.5000 KRW |
797.5000 KRW |
| 2024-07-29 |
847.4871 KRW |
6,089,732.0935 ZETA |
845.1000 KRW |
825.0000 KRW |
868.0000 KRW |
830.8000 KRW |
| 2024-07-28 |
861.8173 KRW |
5,740,129.3378 ZETA |
891.7000 KRW |
839.9000 KRW |
901.4000 KRW |
840.3000 KRW |
| 2024-07-27 |
903.2241 KRW |
3,669,113.7351 ZETA |
900.1000 KRW |
879.9000 KRW |
923.8000 KRW |
901.0000 KRW |
| 2024-07-26 |
881.0616 KRW |
3,651,362.1758 ZETA |
865.7000 KRW |
856.4000 KRW |
904.4000 KRW |
901.5000 KRW |
| 2024-07-25 |
866.6480 KRW |
8,715,414.7886 ZETA |
911.3000 KRW |
831.0000 KRW |
916.0000 KRW |
866.7000 KRW |
| 2024-07-24 |
934.3095 KRW |
5,986,956.4146 ZETA |
943.5000 KRW |
903.3000 KRW |
962.1000 KRW |
909.7000 KRW |
| 2024-07-23 |
970.9323 KRW |
10,090,667.2948 ZETA |
1,011.0000 KRW |
935.1000 KRW |
1,015.0000 KRW |
940.3000 KRW |
| 2024-07-22 |
1,042.9620 KRW |
5,798,189.1798 ZETA |
1,083.0000 KRW |
1,004.0000 KRW |
1,083.0000 KRW |
1,008.0000 KRW |
| 2024-07-21 |
1,063.8114 KRW |
5,555,292.7398 ZETA |
1,087.0000 KRW |
1,011.0000 KRW |
1,098.0000 KRW |
1,075.0000 KRW |