Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-02 |
807.2566 KRW |
33,064,270.5359 ZETA |
828.1000 KRW |
753.4000 KRW |
864.1000 KRW |
778.1000 KRW |
| 2024-10-01 |
887.7108 KRW |
66,267,422.3209 ZETA |
857.6000 KRW |
786.7000 KRW |
935.8000 KRW |
820.4000 KRW |
| 2024-09-30 |
896.9193 KRW |
24,753,212.0220 ZETA |
939.3000 KRW |
866.8000 KRW |
942.0000 KRW |
879.8000 KRW |
| 2024-09-29 |
964.4179 KRW |
50,761,256.4564 ZETA |
979.1000 KRW |
927.8000 KRW |
1,014.0000 KRW |
935.5000 KRW |
| 2024-09-28 |
992.6167 KRW |
99,336,465.2383 ZETA |
949.2000 KRW |
940.3000 KRW |
1,042.0000 KRW |
974.1000 KRW |
| 2024-09-27 |
944.8745 KRW |
60,083,195.2441 ZETA |
929.8000 KRW |
902.0000 KRW |
995.3000 KRW |
952.2000 KRW |
| 2024-09-26 |
899.9697 KRW |
48,564,548.3533 ZETA |
856.6000 KRW |
822.3000 KRW |
961.3000 KRW |
929.5000 KRW |
| 2024-09-25 |
877.7315 KRW |
30,724,400.0268 ZETA |
905.1000 KRW |
851.0000 KRW |
907.2000 KRW |
852.2000 KRW |
| 2024-09-24 |
909.8320 KRW |
90,699,974.9372 ZETA |
880.4000 KRW |
874.0000 KRW |
943.9000 KRW |
904.8000 KRW |
| 2024-09-23 |
929.6579 KRW |
172,318,551.4816 ZETA |
841.9000 KRW |
813.1000 KRW |
999.4000 KRW |
884.7000 KRW |
| 2024-09-22 |
870.2131 KRW |
160,259,331.4421 ZETA |
804.4000 KRW |
793.3000 KRW |
924.2000 KRW |
835.5000 KRW |
| 2024-09-21 |
796.0406 KRW |
28,169,865.4451 ZETA |
831.3000 KRW |
772.0000 KRW |
832.2000 KRW |
799.5000 KRW |
| 2024-09-20 |
857.6613 KRW |
59,852,024.9533 ZETA |
911.8000 KRW |
817.5000 KRW |
912.4000 KRW |
834.1000 KRW |
| 2024-09-19 |
947.4268 KRW |
195,107,376.4161 ZETA |
955.1000 KRW |
898.6000 KRW |
997.6000 KRW |
913.1000 KRW |
| 2024-09-18 |
812.1594 KRW |
317,301,652.8368 ZETA |
704.2000 KRW |
685.2000 KRW |
950.6000 KRW |
922.8000 KRW |
| 2024-09-17 |
694.0094 KRW |
35,738,459.1406 ZETA |
692.8000 KRW |
659.6000 KRW |
732.2000 KRW |
702.2000 KRW |
| 2024-09-16 |
734.6119 KRW |
87,896,335.5775 ZETA |
731.5000 KRW |
674.3000 KRW |
784.7000 KRW |
697.0000 KRW |
| 2024-09-15 |
721.4472 KRW |
147,644,263.0273 ZETA |
643.8000 KRW |
643.4000 KRW |
759.9000 KRW |
734.7000 KRW |
| 2024-09-14 |
652.5639 KRW |
4,998,041.7786 ZETA |
660.9000 KRW |
634.3000 KRW |
670.2000 KRW |
643.7000 KRW |
| 2024-09-13 |
654.3389 KRW |
12,390,921.5320 ZETA |
649.0000 KRW |
637.9000 KRW |
670.7000 KRW |
660.1000 KRW |
| 2024-09-12 |
638.1212 KRW |
11,927,214.3244 ZETA |
618.3000 KRW |
615.5000 KRW |
649.9000 KRW |
648.2000 KRW |
| 2024-09-11 |
617.2489 KRW |
8,282,697.3028 ZETA |
639.1000 KRW |
602.3000 KRW |
639.2000 KRW |
619.8000 KRW |
| 2024-09-10 |
633.6040 KRW |
6,160,068.9440 ZETA |
640.1000 KRW |
624.6000 KRW |
648.0000 KRW |
641.1000 KRW |
| 2024-09-09 |
626.7172 KRW |
8,108,811.1916 ZETA |
624.3000 KRW |
610.5000 KRW |
649.5000 KRW |
640.0000 KRW |
| 2024-09-08 |
621.0454 KRW |
11,095,130.0614 ZETA |
610.0000 KRW |
605.0000 KRW |
642.7000 KRW |
622.3000 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 |