Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-26 |
385.7352 KRW |
1,931,472.7814 ZETA |
386.1000 KRW |
382.3000 KRW |
389.0000 KRW |
389.0000 KRW |
| 2025-04-25 |
395.6711 KRW |
56,276,260.0061 ZETA |
381.6000 KRW |
376.0000 KRW |
415.8000 KRW |
380.4000 KRW |
| 2025-04-24 |
372.8832 KRW |
15,741,586.7649 ZETA |
387.0000 KRW |
362.0000 KRW |
387.0000 KRW |
382.2000 KRW |
| 2025-04-23 |
370.5036 KRW |
38,885,577.0388 ZETA |
357.0000 KRW |
352.6000 KRW |
384.4000 KRW |
381.8000 KRW |
| 2025-04-22 |
341.6376 KRW |
18,312,321.9508 ZETA |
349.8000 KRW |
328.6000 KRW |
355.4000 KRW |
353.0000 KRW |
| 2025-04-21 |
341.5334 KRW |
10,886,332.6625 ZETA |
334.8000 KRW |
332.7000 KRW |
349.0000 KRW |
344.6000 KRW |
| 2025-04-20 |
334.0948 KRW |
8,402,838.5796 ZETA |
338.9000 KRW |
323.4000 KRW |
347.5000 KRW |
328.9000 KRW |
| 2025-04-19 |
337.2617 KRW |
9,059,348.1033 ZETA |
339.4000 KRW |
327.0000 KRW |
344.9000 KRW |
338.9000 KRW |
| 2025-04-18 |
332.1950 KRW |
15,278,097.3906 ZETA |
325.2000 KRW |
320.2000 KRW |
342.7000 KRW |
333.3000 KRW |
| 2025-04-17 |
320.9028 KRW |
17,691,225.6215 ZETA |
325.9000 KRW |
311.1000 KRW |
333.5000 KRW |
328.8000 KRW |
| 2025-04-16 |
332.4632 KRW |
42,056,894.3793 ZETA |
346.3000 KRW |
315.0000 KRW |
353.5000 KRW |
323.1000 KRW |
| 2025-04-15 |
345.5057 KRW |
108,749,892.0792 ZETA |
327.7000 KRW |
323.3000 KRW |
368.8000 KRW |
345.0000 KRW |
| 2025-04-14 |
351.4097 KRW |
136,997,873.8610 ZETA |
317.1000 KRW |
314.2000 KRW |
373.9000 KRW |
332.8000 KRW |
| 2025-04-13 |
335.2863 KRW |
16,930,096.6572 ZETA |
351.6000 KRW |
314.7000 KRW |
351.7000 KRW |
316.6000 KRW |
| 2025-04-12 |
357.4488 KRW |
64,384,481.5094 ZETA |
344.5000 KRW |
341.1000 KRW |
375.0000 KRW |
351.6000 KRW |
| 2025-04-11 |
340.4517 KRW |
23,079,105.0119 ZETA |
331.0000 KRW |
326.0000 KRW |
353.1000 KRW |
344.3000 KRW |
| 2025-04-10 |
336.4742 KRW |
31,270,773.2686 ZETA |
327.8000 KRW |
321.1000 KRW |
358.0000 KRW |
327.9000 KRW |
| 2025-04-09 |
307.6784 KRW |
13,332,521.2976 ZETA |
301.5000 KRW |
287.0000 KRW |
333.0000 KRW |
326.4000 KRW |
| 2025-04-08 |
319.1248 KRW |
10,048,878.1285 ZETA |
325.8000 KRW |
303.1000 KRW |
329.9000 KRW |
305.5000 KRW |
| 2025-04-07 |
310.8806 KRW |
19,990,794.1434 ZETA |
314.1000 KRW |
284.7000 KRW |
336.0000 KRW |
326.4000 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 |