Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-20 |
1,064.0951 KRW |
5,055,640.8476 ZETA |
1,052.0000 KRW |
1,033.0000 KRW |
1,092.0000 KRW |
1,080.0000 KRW |
| 2024-07-19 |
1,019.6336 KRW |
4,272,839.5078 ZETA |
1,019.0000 KRW |
989.4000 KRW |
1,060.0000 KRW |
1,049.0000 KRW |
| 2024-07-18 |
1,030.0985 KRW |
6,536,205.8011 ZETA |
1,004.0000 KRW |
990.1000 KRW |
1,076.0000 KRW |
1,018.0000 KRW |
| 2024-07-17 |
1,040.3614 KRW |
4,793,033.9032 ZETA |
1,019.0000 KRW |
999.0000 KRW |
1,080.0000 KRW |
1,007.0000 KRW |
| 2024-07-16 |
997.1659 KRW |
5,335,877.0195 ZETA |
1,003.0000 KRW |
937.7000 KRW |
1,048.0000 KRW |
1,009.0000 KRW |
| 2024-07-15 |
959.1599 KRW |
3,749,264.3842 ZETA |
928.9000 KRW |
924.5000 KRW |
1,004.0000 KRW |
1,002.0000 KRW |
| 2024-07-14 |
913.7238 KRW |
2,915,883.1289 ZETA |
906.2000 KRW |
894.1000 KRW |
933.3000 KRW |
933.3000 KRW |
| 2024-07-13 |
904.0600 KRW |
3,018,559.4747 ZETA |
896.6000 KRW |
888.2000 KRW |
923.8000 KRW |
910.4000 KRW |
| 2024-07-12 |
893.6945 KRW |
3,574,696.9246 ZETA |
903.1000 KRW |
870.0000 KRW |
919.5000 KRW |
893.0000 KRW |
| 2024-07-11 |
951.3580 KRW |
5,474,240.7381 ZETA |
969.0000 KRW |
895.0000 KRW |
998.9000 KRW |
903.4000 KRW |
| 2024-07-10 |
974.7855 KRW |
8,758,146.8727 ZETA |
937.1000 KRW |
927.6000 KRW |
1,002.0000 KRW |
969.0000 KRW |
| 2024-07-09 |
940.1205 KRW |
4,568,547.4516 ZETA |
945.5000 KRW |
918.6000 KRW |
974.7000 KRW |
931.5000 KRW |
| 2024-07-08 |
958.0328 KRW |
4,834,392.9166 ZETA |
937.0000 KRW |
898.0000 KRW |
1,008.0000 KRW |
952.0000 KRW |
| 2024-07-07 |
983.6601 KRW |
5,561,445.6902 ZETA |
993.0000 KRW |
947.3000 KRW |
1,025.0000 KRW |
954.0000 KRW |
| 2024-07-06 |
948.2893 KRW |
8,714,241.1333 ZETA |
905.2000 KRW |
902.4000 KRW |
1,006.0000 KRW |
997.1000 KRW |
| 2024-07-05 |
889.0101 KRW |
11,035,291.0767 ZETA |
975.9000 KRW |
829.0000 KRW |
999.4000 KRW |
903.7000 KRW |
| 2024-07-04 |
1,055.0623 KRW |
6,227,873.8212 ZETA |
1,135.0000 KRW |
998.6000 KRW |
1,144.0000 KRW |
1,000.0000 KRW |
| 2024-07-03 |
1,179.1321 KRW |
4,766,665.5145 ZETA |
1,235.0000 KRW |
1,113.0000 KRW |
1,238.0000 KRW |
1,135.0000 KRW |
| 2024-07-02 |
1,198.1042 KRW |
4,334,139.9440 ZETA |
1,186.0000 KRW |
1,175.0000 KRW |
1,239.0000 KRW |
1,234.0000 KRW |
| 2024-07-01 |
1,196.2820 KRW |
3,881,636.5073 ZETA |
1,184.0000 KRW |
1,171.0000 KRW |
1,225.0000 KRW |
1,182.0000 KRW |
| 2024-06-30 |
1,128.0704 KRW |
2,426,288.9838 ZETA |
1,112.0000 KRW |
1,086.0000 KRW |
1,175.0000 KRW |
1,171.0000 KRW |
| 2024-06-29 |
1,139.2320 KRW |
1,312,847.3282 ZETA |
1,133.0000 KRW |
1,105.0000 KRW |
1,163.0000 KRW |
1,117.0000 KRW |
| 2024-06-28 |
1,176.1655 KRW |
2,196,473.0364 ZETA |
1,182.0000 KRW |
1,123.0000 KRW |
1,208.0000 KRW |
1,132.0000 KRW |
| 2024-06-27 |
1,172.3914 KRW |
1,780,590.0526 ZETA |
1,171.0000 KRW |
1,136.0000 KRW |
1,210.0000 KRW |
1,187.0000 KRW |
| 2024-06-26 |
1,189.3680 KRW |
2,085,289.4237 ZETA |
1,214.0000 KRW |
1,151.0000 KRW |
1,224.0000 KRW |
1,169.0000 KRW |
| 2024-06-25 |
1,220.6570 KRW |
4,826,517.4292 ZETA |
1,230.0000 KRW |
1,190.0000 KRW |
1,240.0000 KRW |
1,209.0000 KRW |