Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
309.6764 KRW |
18,782,621.5763 ZETA |
314.1000 KRW |
284.7000 KRW |
335.1000 KRW |
325.3000 KRW |
| 2025-04-06 |
337.4171 KRW |
18,431,120.2510 ZETA |
360.1000 KRW |
309.1000 KRW |
360.1000 KRW |
314.2000 KRW |
| 2025-04-05 |
364.3269 KRW |
12,273,643.0867 ZETA |
361.9000 KRW |
355.1000 KRW |
375.2000 KRW |
360.0000 KRW |
| 2025-04-04 |
367.7512 KRW |
17,348,567.6109 ZETA |
380.9000 KRW |
352.0000 KRW |
383.0000 KRW |
363.3000 KRW |
| 2025-04-03 |
394.6796 KRW |
29,896,183.9950 ZETA |
377.2000 KRW |
370.5000 KRW |
411.6000 KRW |
380.6000 KRW |
| 2025-04-02 |
384.6107 KRW |
47,172,791.2998 ZETA |
400.2000 KRW |
364.1000 KRW |
407.6000 KRW |
372.7000 KRW |
| 2025-04-01 |
426.6026 KRW |
45,837,848.7820 ZETA |
429.1000 KRW |
394.0000 KRW |
443.6000 KRW |
400.9000 KRW |
| 2025-03-31 |
439.9488 KRW |
105,710,020.3266 ZETA |
429.1000 KRW |
412.1000 KRW |
455.2000 KRW |
441.2000 KRW |
| 2025-03-30 |
446.0877 KRW |
149,013,164.6221 ZETA |
425.1000 KRW |
424.0000 KRW |
464.7000 KRW |
427.8000 KRW |
| 2025-03-29 |
452.4816 KRW |
38,328,823.5729 ZETA |
482.8000 KRW |
420.6000 KRW |
484.0000 KRW |
422.6000 KRW |
| 2025-03-28 |
525.9774 KRW |
103,324,930.2137 ZETA |
550.3000 KRW |
470.9000 KRW |
569.9000 KRW |
479.0000 KRW |
| 2025-03-27 |
584.1644 KRW |
397,059,799.4109 ZETA |
534.2000 KRW |
506.0000 KRW |
645.0000 KRW |
560.9000 KRW |
| 2025-03-26 |
496.6575 KRW |
178,794,103.4718 ZETA |
474.5000 KRW |
455.8000 KRW |
533.4000 KRW |
504.3000 KRW |
| 2025-03-25 |
452.2385 KRW |
91,986,839.4134 ZETA |
472.1000 KRW |
436.9000 KRW |
472.5000 KRW |
468.0000 KRW |
| 2025-03-24 |
483.2178 KRW |
423,128,404.4477 ZETA |
428.8000 KRW |
425.1000 KRW |
530.9000 KRW |
454.1000 KRW |
| 2025-03-23 |
543.2367 KRW |
581,299,806.9018 ZETA |
561.2000 KRW |
412.3000 KRW |
661.0000 KRW |
433.3000 KRW |
| 2025-03-22 |
417.7737 KRW |
522,972,625.2392 ZETA |
323.5000 KRW |
323.0000 KRW |
482.0000 KRW |
463.1000 KRW |
| 2025-03-21 |
315.7584 KRW |
4,524,668.7353 ZETA |
314.7000 KRW |
308.6000 KRW |
322.7000 KRW |
319.5000 KRW |
| 2025-03-20 |
320.7874 KRW |
4,626,688.6771 ZETA |
327.2000 KRW |
313.3000 KRW |
329.8000 KRW |
316.0000 KRW |
| 2025-03-19 |
319.2940 KRW |
13,852,454.8644 ZETA |
310.0000 KRW |
308.8000 KRW |
327.9000 KRW |
322.5000 KRW |
| 2025-03-18 |
312.2838 KRW |
5,297,218.7199 ZETA |
321.6000 KRW |
303.2000 KRW |
325.8000 KRW |
306.2000 KRW |
| 2025-03-17 |
314.2616 KRW |
5,328,522.6445 ZETA |
303.9000 KRW |
301.0000 KRW |
327.3000 KRW |
323.6000 KRW |
| 2025-03-16 |
314.6245 KRW |
5,432,461.1838 ZETA |
322.4000 KRW |
302.5000 KRW |
324.0000 KRW |
304.5000 KRW |
| 2025-03-15 |
320.1872 KRW |
6,844,174.0228 ZETA |
311.2000 KRW |
308.9000 KRW |
327.1000 KRW |
321.7000 KRW |
| 2025-03-14 |
311.0571 KRW |
3,840,672.2067 ZETA |
307.5000 KRW |
305.8000 KRW |
317.7000 KRW |
311.0000 KRW |
| 2025-03-13 |
313.4698 KRW |
6,954,091.3138 ZETA |
319.0000 KRW |
301.6000 KRW |
323.2000 KRW |
302.5000 KRW |
| 2025-03-12 |
316.1516 KRW |
24,676,161.6870 ZETA |
305.9000 KRW |
305.9000 KRW |
332.1000 KRW |
314.5000 KRW |
| 2025-03-11 |
291.9687 KRW |
7,404,697.7111 ZETA |
298.0000 KRW |
275.4000 KRW |
313.0000 KRW |
311.3000 KRW |
| 2025-03-10 |
316.6898 KRW |
6,483,075.6394 ZETA |
313.0000 KRW |
293.1000 KRW |
332.0000 KRW |
304.3000 KRW |
| 2025-03-09 |
331.4823 KRW |
4,774,041.8648 ZETA |
354.4000 KRW |
307.2000 KRW |
357.7000 KRW |
316.4000 KRW |
| 2025-03-08 |
354.3267 KRW |
1,687,472.2152 ZETA |
358.9000 KRW |
347.0000 KRW |
361.1000 KRW |
355.5000 KRW |
| 2025-03-07 |
362.5975 KRW |
5,136,065.9266 ZETA |
366.5000 KRW |
346.6000 KRW |
379.7000 KRW |
361.5000 KRW |
| 2025-03-06 |
380.7971 KRW |
3,824,999.5353 ZETA |
387.1000 KRW |
362.1000 KRW |
392.7000 KRW |
370.5000 KRW |
| 2025-03-05 |
383.1071 KRW |
15,952,237.0438 ZETA |
362.6000 KRW |
360.7000 KRW |
403.4000 KRW |
386.3000 KRW |
| 2025-03-04 |
364.0519 KRW |
7,604,034.8272 ZETA |
387.9000 KRW |
341.0000 KRW |
391.3000 KRW |
366.3000 KRW |
| 2025-03-03 |
441.1730 KRW |
9,686,632.0389 ZETA |
470.0000 KRW |
391.0000 KRW |
477.0000 KRW |
392.6000 KRW |
| 2025-03-02 |
446.9677 KRW |
6,424,287.3944 ZETA |
437.0000 KRW |
424.6000 KRW |
470.4000 KRW |
467.6000 KRW |
| 2025-03-01 |
444.4821 KRW |
9,909,947.3335 ZETA |
440.2000 KRW |
425.1000 KRW |
458.0000 KRW |
437.7000 KRW |
| 2025-02-28 |
435.5077 KRW |
18,972,738.4889 ZETA |
434.8000 KRW |
402.1000 KRW |
476.0000 KRW |
442.2000 KRW |
| 2025-02-27 |
446.7967 KRW |
18,190,328.0258 ZETA |
421.8000 KRW |
412.9000 KRW |
465.7000 KRW |
447.9000 KRW |
| 2025-02-26 |
414.1084 KRW |
4,448,410.3559 ZETA |
416.8000 KRW |
400.0000 KRW |
422.0000 KRW |
407.0000 KRW |
| 2025-02-25 |
401.3774 KRW |
14,296,653.1393 ZETA |
422.0000 KRW |
380.1000 KRW |
425.9000 KRW |
418.4000 KRW |
| 2025-02-24 |
461.0092 KRW |
21,274,194.7612 ZETA |
485.9000 KRW |
426.9000 KRW |
494.2000 KRW |
428.0000 KRW |
| 2025-02-23 |
498.5277 KRW |
89,829,118.1165 ZETA |
463.5000 KRW |
463.4000 KRW |
546.7000 KRW |
485.0000 KRW |
| 2025-02-22 |
456.3410 KRW |
3,572,623.1567 ZETA |
454.9000 KRW |
447.5000 KRW |
470.8000 KRW |
465.0000 KRW |
| 2025-02-21 |
486.3707 KRW |
13,206,328.3246 ZETA |
469.2000 KRW |
453.0000 KRW |
506.2000 KRW |
455.0000 KRW |
| 2025-02-20 |
461.0378 KRW |
2,639,167.9713 ZETA |
455.9000 KRW |
451.3000 KRW |
475.0000 KRW |
469.3000 KRW |
| 2025-02-19 |
451.7760 KRW |
1,793,329.2070 ZETA |
452.0000 KRW |
441.1000 KRW |
460.5000 KRW |
449.9000 KRW |
| 2025-02-18 |
452.1394 KRW |
4,177,918.3540 ZETA |
476.0000 KRW |
432.2000 KRW |
482.0000 KRW |
450.0000 KRW |
| 2025-02-17 |
483.2627 KRW |
4,043,178.7613 ZETA |
486.0000 KRW |
468.6000 KRW |
501.0000 KRW |
479.0000 KRW |