Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
910.7919 KRW |
19,736,434.1780 ZETA |
923.2000 KRW |
877.7000 KRW |
960.0000 KRW |
956.0000 KRW |
| 2024-11-20 |
944.5580 KRW |
20,863,319.0395 ZETA |
990.0000 KRW |
907.1000 KRW |
990.0000 KRW |
927.5000 KRW |
| 2024-11-19 |
1,002.6082 KRW |
20,318,396.0984 ZETA |
1,032.0000 KRW |
968.2000 KRW |
1,033.0000 KRW |
980.0000 KRW |
| 2024-11-18 |
1,011.4796 KRW |
24,026,088.6055 ZETA |
991.0000 KRW |
979.1000 KRW |
1,048.0000 KRW |
1,021.0000 KRW |
| 2024-11-17 |
1,013.4337 KRW |
21,064,789.6335 ZETA |
1,065.0000 KRW |
973.3000 KRW |
1,066.0000 KRW |
983.0000 KRW |
| 2024-11-16 |
1,040.8446 KRW |
31,384,703.8062 ZETA |
1,036.0000 KRW |
988.0000 KRW |
1,075.0000 KRW |
1,061.0000 KRW |
| 2024-11-15 |
971.0118 KRW |
37,419,462.1034 ZETA |
922.6000 KRW |
906.3000 KRW |
1,044.0000 KRW |
1,034.0000 KRW |
| 2024-11-14 |
976.4478 KRW |
28,956,094.0930 ZETA |
1,004.0000 KRW |
931.0000 KRW |
1,028.0000 KRW |
944.6000 KRW |
| 2024-11-13 |
1,003.9835 KRW |
47,854,581.4313 ZETA |
1,085.0000 KRW |
956.1000 KRW |
1,095.0000 KRW |
995.9000 KRW |
| 2024-11-12 |
1,107.3995 KRW |
76,799,049.8398 ZETA |
1,176.0000 KRW |
1,000.0000 KRW |
1,224.0000 KRW |
1,075.0000 KRW |
| 2024-11-11 |
1,105.9256 KRW |
49,519,084.7467 ZETA |
1,107.0000 KRW |
1,051.0000 KRW |
1,160.0000 KRW |
1,131.0000 KRW |
| 2024-11-10 |
1,082.2754 KRW |
49,489,178.3021 ZETA |
1,067.0000 KRW |
1,028.0000 KRW |
1,145.0000 KRW |
1,118.0000 KRW |
| 2024-11-09 |
1,068.8145 KRW |
108,673,265.0122 ZETA |
1,003.0000 KRW |
970.9000 KRW |
1,142.0000 KRW |
1,076.0000 KRW |
| 2024-11-08 |
968.3402 KRW |
49,081,319.0136 ZETA |
988.2000 KRW |
930.0000 KRW |
1,003.0000 KRW |
1,000.0000 KRW |
| 2024-11-07 |
966.3627 KRW |
92,138,464.7508 ZETA |
926.8000 KRW |
920.0000 KRW |
1,010.0000 KRW |
954.6000 KRW |
| 2024-11-06 |
840.3881 KRW |
45,467,266.6802 ZETA |
792.1000 KRW |
789.0000 KRW |
898.4000 KRW |
894.0000 KRW |
| 2024-11-05 |
789.8891 KRW |
18,004,973.3784 ZETA |
770.8000 KRW |
760.5000 KRW |
819.6000 KRW |
785.3000 KRW |
| 2024-11-04 |
799.7722 KRW |
19,004,204.1537 ZETA |
831.6000 KRW |
750.1000 KRW |
838.5000 KRW |
770.4000 KRW |
| 2024-11-03 |
832.1549 KRW |
24,978,637.6083 ZETA |
885.6000 KRW |
791.9000 KRW |
886.1000 KRW |
839.5000 KRW |
| 2024-11-02 |
893.0267 KRW |
24,782,286.6301 ZETA |
907.5000 KRW |
857.0000 KRW |
928.0000 KRW |
880.9000 KRW |
| 2024-11-01 |
921.6157 KRW |
44,713,165.3355 ZETA |
962.5000 KRW |
891.1000 KRW |
971.2000 KRW |
914.0000 KRW |
| 2024-10-31 |
979.9890 KRW |
75,490,921.5647 ZETA |
947.5000 KRW |
919.1000 KRW |
1,021.0000 KRW |
960.7000 KRW |
| 2024-10-30 |
951.9538 KRW |
57,070,607.1789 ZETA |
923.5000 KRW |
895.0000 KRW |
986.5000 KRW |
948.1000 KRW |
| 2024-10-29 |
902.0662 KRW |
34,336,479.3348 ZETA |
882.4000 KRW |
870.7000 KRW |
954.4000 KRW |
922.3000 KRW |
| 2024-10-28 |
895.5179 KRW |
49,617,879.6774 ZETA |
929.6000 KRW |
835.0000 KRW |
950.0000 KRW |
882.0000 KRW |
| 2024-10-27 |
929.1030 KRW |
70,935,983.1940 ZETA |
885.4000 KRW |
878.6000 KRW |
964.8000 KRW |
928.6000 KRW |
| 2024-10-26 |
886.0225 KRW |
29,833,822.4376 ZETA |
894.0000 KRW |
862.1000 KRW |
916.0000 KRW |
877.2000 KRW |
| 2024-10-25 |
963.8677 KRW |
79,006,840.6822 ZETA |
956.5000 KRW |
903.0000 KRW |
1,001.0000 KRW |
904.0000 KRW |
| 2024-10-24 |
966.2289 KRW |
84,185,603.8134 ZETA |
993.0000 KRW |
925.4000 KRW |
1,004.0000 KRW |
955.9000 KRW |
| 2024-10-23 |
1,002.0921 KRW |
147,688,329.3684 ZETA |
949.0000 KRW |
942.9000 KRW |
1,056.0000 KRW |
1,011.0000 KRW |
| 2024-10-22 |
932.7373 KRW |
50,040,209.3260 ZETA |
907.7000 KRW |
888.8000 KRW |
974.1000 KRW |
954.0000 KRW |
| 2024-10-21 |
923.7675 KRW |
43,171,730.5502 ZETA |
911.7000 KRW |
883.6000 KRW |
957.4000 KRW |
919.3000 KRW |
| 2024-10-20 |
923.5258 KRW |
52,135,475.1357 ZETA |
927.4000 KRW |
889.2000 KRW |
959.5000 KRW |
905.4000 KRW |
| 2024-10-19 |
943.2330 KRW |
160,576,556.7605 ZETA |
856.5000 KRW |
856.5000 KRW |
986.2000 KRW |
929.8000 KRW |
| 2024-10-18 |
843.4668 KRW |
20,981,445.7063 ZETA |
819.7000 KRW |
816.0000 KRW |
867.0000 KRW |
858.7000 KRW |
| 2024-10-17 |
818.7768 KRW |
12,469,262.7258 ZETA |
830.7000 KRW |
799.8000 KRW |
850.0000 KRW |
825.0000 KRW |
| 2024-10-16 |
844.6558 KRW |
19,847,020.0032 ZETA |
881.8000 KRW |
815.4000 KRW |
886.3000 KRW |
836.0000 KRW |
| 2024-10-15 |
834.0510 KRW |
23,561,109.4351 ZETA |
840.4000 KRW |
793.4000 KRW |
869.9000 KRW |
842.8000 KRW |
| 2024-10-14 |
818.8306 KRW |
18,452,060.8530 ZETA |
802.5000 KRW |
783.0000 KRW |
850.0000 KRW |
841.7000 KRW |
| 2024-10-13 |
806.4008 KRW |
26,120,361.5659 ZETA |
784.0000 KRW |
775.0000 KRW |
826.0000 KRW |
794.2000 KRW |
| 2024-10-12 |
787.9998 KRW |
10,173,179.9184 ZETA |
783.1000 KRW |
772.3000 KRW |
803.2000 KRW |
783.7000 KRW |
| 2024-10-11 |
774.8673 KRW |
23,432,906.2614 ZETA |
736.9000 KRW |
728.8000 KRW |
794.7000 KRW |
784.3000 KRW |
| 2024-10-10 |
726.6006 KRW |
9,846,737.9537 ZETA |
738.7000 KRW |
703.5000 KRW |
745.2000 KRW |
730.2000 KRW |
| 2024-10-09 |
759.2698 KRW |
9,707,120.5715 ZETA |
773.3000 KRW |
727.7000 KRW |
788.7000 KRW |
735.7000 KRW |
| 2024-10-08 |
788.6800 KRW |
13,093,546.3709 ZETA |
795.0000 KRW |
764.0000 KRW |
816.6000 KRW |
773.5000 KRW |
| 2024-10-07 |
825.6278 KRW |
22,888,250.1074 ZETA |
819.1000 KRW |
790.0000 KRW |
853.3000 KRW |
798.4000 KRW |
| 2024-10-06 |
803.0609 KRW |
11,375,299.9695 ZETA |
811.4000 KRW |
787.0000 KRW |
824.9000 KRW |
805.3000 KRW |
| 2024-10-05 |
812.1101 KRW |
23,451,808.9941 ZETA |
795.8000 KRW |
787.9000 KRW |
829.8000 KRW |
812.7000 KRW |
| 2024-10-04 |
775.3133 KRW |
24,296,060.7967 ZETA |
737.2000 KRW |
726.3000 KRW |
809.5000 KRW |
794.0000 KRW |
| 2024-10-03 |
761.1075 KRW |
23,152,030.1159 ZETA |
775.2000 KRW |
714.2000 KRW |
802.1000 KRW |
735.5000 KRW |