Identifier on UpBit: KRW-ZETA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
886.2952 KRW |
8,403,606.5607 ZETA |
891.2000 KRW |
871.0000 KRW |
904.4000 KRW |
883.9000 KRW |
| 2025-01-03 |
864.6002 KRW |
7,150,753.0683 ZETA |
857.5000 KRW |
838.3000 KRW |
894.7000 KRW |
890.6000 KRW |
| 2025-01-02 |
856.5888 KRW |
4,703,974.4399 ZETA |
840.5000 KRW |
835.5000 KRW |
874.7000 KRW |
854.4000 KRW |
| 2025-01-01 |
816.3713 KRW |
6,112,184.5442 ZETA |
817.3000 KRW |
793.0000 KRW |
843.0000 KRW |
841.7000 KRW |
| 2024-12-31 |
823.9862 KRW |
6,180,810.2385 ZETA |
841.2000 KRW |
800.0000 KRW |
851.0000 KRW |
813.8000 KRW |
| 2024-12-30 |
856.5539 KRW |
5,923,864.0755 ZETA |
859.7000 KRW |
823.6000 KRW |
879.3000 KRW |
860.1000 KRW |
| 2024-12-29 |
881.7412 KRW |
5,604,300.8600 ZETA |
894.0000 KRW |
847.0000 KRW |
901.2000 KRW |
851.7000 KRW |
| 2024-12-28 |
873.8153 KRW |
5,295,936.0314 ZETA |
864.9000 KRW |
850.4000 KRW |
906.1000 KRW |
896.7000 KRW |
| 2024-12-27 |
869.9879 KRW |
9,877,437.8065 ZETA |
856.4000 KRW |
840.9000 KRW |
894.5000 KRW |
861.9000 KRW |
| 2024-12-26 |
876.2221 KRW |
13,124,219.9797 ZETA |
920.1000 KRW |
846.9000 KRW |
926.0000 KRW |
856.9000 KRW |
| 2024-12-25 |
941.4463 KRW |
40,837,307.6951 ZETA |
911.0000 KRW |
908.0000 KRW |
968.9000 KRW |
917.9000 KRW |
| 2024-12-24 |
905.9373 KRW |
9,399,955.2594 ZETA |
906.6000 KRW |
880.0000 KRW |
927.4000 KRW |
905.0000 KRW |
| 2024-12-23 |
871.3749 KRW |
4,996,666.0982 ZETA |
880.1000 KRW |
850.4000 KRW |
897.1000 KRW |
875.6000 KRW |
| 2024-12-22 |
888.6914 KRW |
17,344,916.4738 ZETA |
874.7000 KRW |
847.3000 KRW |
939.0000 KRW |
878.9000 KRW |
| 2024-12-21 |
921.3466 KRW |
18,366,017.5264 ZETA |
906.5000 KRW |
858.2000 KRW |
969.0000 KRW |
868.6000 KRW |
| 2024-12-20 |
840.3275 KRW |
24,302,458.2295 ZETA |
855.2000 KRW |
769.0000 KRW |
915.0000 KRW |
907.4000 KRW |
| 2024-12-19 |
895.2200 KRW |
25,773,291.4657 ZETA |
899.1000 KRW |
833.3000 KRW |
949.3000 KRW |
862.7000 KRW |
| 2024-12-18 |
960.9974 KRW |
21,878,383.9491 ZETA |
1,003.0000 KRW |
901.2000 KRW |
1,013.0000 KRW |
906.5000 KRW |
| 2024-12-17 |
1,039.4335 KRW |
23,481,159.3451 ZETA |
1,041.0000 KRW |
998.2000 KRW |
1,070.0000 KRW |
998.2000 KRW |
| 2024-12-16 |
1,045.4344 KRW |
18,829,920.2629 ZETA |
1,051.0000 KRW |
1,008.0000 KRW |
1,072.0000 KRW |
1,053.0000 KRW |
| 2024-12-15 |
1,016.1016 KRW |
10,118,616.5620 ZETA |
1,021.0000 KRW |
988.4000 KRW |
1,054.0000 KRW |
1,031.0000 KRW |
| 2024-12-14 |
1,037.6768 KRW |
16,000,742.4628 ZETA |
1,075.0000 KRW |
993.0000 KRW |
1,089.0000 KRW |
1,011.0000 KRW |
| 2024-12-13 |
1,062.1806 KRW |
15,531,330.1665 ZETA |
1,069.0000 KRW |
1,034.0000 KRW |
1,087.0000 KRW |
1,073.0000 KRW |
| 2024-12-12 |
1,078.3935 KRW |
22,557,094.1720 ZETA |
1,053.0000 KRW |
1,039.0000 KRW |
1,118.0000 KRW |
1,062.0000 KRW |
| 2024-12-11 |
984.0687 KRW |
22,071,988.3407 ZETA |
978.4000 KRW |
915.0000 KRW |
1,059.0000 KRW |
1,055.0000 KRW |
| 2024-12-10 |
990.8893 KRW |
39,442,157.5996 ZETA |
1,058.0000 KRW |
906.2000 KRW |
1,104.0000 KRW |
979.1000 KRW |
| 2024-12-09 |
1,155.4664 KRW |
35,266,641.5758 ZETA |
1,283.0000 KRW |
1,000.0000 KRW |
1,283.0000 KRW |
1,056.0000 KRW |
| 2024-12-08 |
1,268.8872 KRW |
16,409,721.8040 ZETA |
1,292.0000 KRW |
1,232.0000 KRW |
1,323.0000 KRW |
1,282.0000 KRW |
| 2024-12-07 |
1,280.3102 KRW |
18,700,880.4030 ZETA |
1,280.0000 KRW |
1,247.0000 KRW |
1,315.0000 KRW |
1,297.0000 KRW |
| 2024-12-06 |
1,271.5152 KRW |
45,133,181.1754 ZETA |
1,225.0000 KRW |
1,203.0000 KRW |
1,323.0000 KRW |
1,275.0000 KRW |
| 2024-12-05 |
1,224.8496 KRW |
33,866,339.6303 ZETA |
1,269.0000 KRW |
1,173.0000 KRW |
1,270.0000 KRW |
1,217.0000 KRW |
| 2024-12-04 |
1,316.1292 KRW |
64,157,303.7975 ZETA |
1,261.0000 KRW |
1,235.0000 KRW |
1,424.0000 KRW |
1,248.0000 KRW |
| 2024-12-03 |
1,159.9476 KRW |
75,148,398.9514 ZETA |
1,200.0000 KRW |
670.0000 KRW |
1,254.0000 KRW |
1,234.0000 KRW |
| 2024-12-02 |
1,164.1032 KRW |
50,422,893.1088 ZETA |
1,212.0000 KRW |
1,090.0000 KRW |
1,230.0000 KRW |
1,193.0000 KRW |
| 2024-12-01 |
1,238.9713 KRW |
76,069,267.6672 ZETA |
1,188.0000 KRW |
1,149.0000 KRW |
1,304.0000 KRW |
1,225.0000 KRW |
| 2024-11-30 |
1,156.9964 KRW |
44,942,063.8378 ZETA |
1,126.0000 KRW |
1,102.0000 KRW |
1,215.0000 KRW |
1,186.0000 KRW |
| 2024-11-29 |
1,108.8738 KRW |
31,830,749.4951 ZETA |
1,152.0000 KRW |
1,082.0000 KRW |
1,157.0000 KRW |
1,137.0000 KRW |
| 2024-11-28 |
1,121.6913 KRW |
54,478,452.8777 ZETA |
1,104.0000 KRW |
1,068.0000 KRW |
1,167.0000 KRW |
1,155.0000 KRW |
| 2024-11-27 |
1,066.0875 KRW |
51,985,826.1532 ZETA |
1,024.0000 KRW |
988.4000 KRW |
1,113.0000 KRW |
1,067.0000 KRW |
| 2024-11-26 |
1,018.1797 KRW |
48,188,334.6510 ZETA |
1,042.0000 KRW |
960.0000 KRW |
1,085.0000 KRW |
1,031.0000 KRW |
| 2024-11-25 |
1,031.3189 KRW |
47,332,954.1218 ZETA |
996.6000 KRW |
963.2000 KRW |
1,075.0000 KRW |
1,048.0000 KRW |
| 2024-11-24 |
977.1399 KRW |
35,558,578.3696 ZETA |
994.3000 KRW |
901.9000 KRW |
1,037.0000 KRW |
997.9000 KRW |
| 2024-11-23 |
959.1792 KRW |
27,926,322.8225 ZETA |
939.9000 KRW |
910.0000 KRW |
1,011.0000 KRW |
992.2000 KRW |
| 2024-11-22 |
920.9314 KRW |
24,975,797.8326 ZETA |
941.7000 KRW |
863.4000 KRW |
969.1000 KRW |
935.6000 KRW |
| 2024-11-21 |
916.9368 KRW |
25,636,098.0189 ZETA |
923.2000 KRW |
877.7000 KRW |
961.9000 KRW |
941.1000 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 |