Identifier on Kucoin: ZIL-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0209 USDC |
320,809.1475 ZIL |
0.0205 USDC |
0.0205 USDC |
0.0215 USDC |
0.0207 USDC |
| 2024-12-21 |
0.0221 USDC |
530,461.0517 ZIL |
0.0215 USDC |
0.0203 USDC |
0.0233 USDC |
0.0207 USDC |
| 2024-12-20 |
0.0199 USDC |
1,065,329.9508 ZIL |
0.0202 USDC |
0.0178 USDC |
0.0217 USDC |
0.0217 USDC |
| 2024-12-19 |
0.0213 USDC |
1,398,277.5749 ZIL |
0.0223 USDC |
0.0198 USDC |
0.0228 USDC |
0.0208 USDC |
| 2024-12-18 |
0.0236 USDC |
958,540.1018 ZIL |
0.0253 USDC |
0.0219 USDC |
0.0253 USDC |
0.0223 USDC |
| 2024-12-17 |
0.0260 USDC |
1,408,933.3597 ZIL |
0.0263 USDC |
0.0255 USDC |
0.0266 USDC |
0.0257 USDC |
| 2024-12-16 |
0.0269 USDC |
311,612.4872 ZIL |
0.0276 USDC |
0.0259 USDC |
0.0282 USDC |
0.0269 USDC |
| 2024-12-15 |
0.0272 USDC |
261,497.6116 ZIL |
0.0270 USDC |
0.0261 USDC |
0.0280 USDC |
0.0276 USDC |
| 2024-12-14 |
0.0277 USDC |
169,031.3749 ZIL |
0.0284 USDC |
0.0267 USDC |
0.0286 USDC |
0.0268 USDC |
| 2024-12-13 |
0.0282 USDC |
443,223.8801 ZIL |
0.0284 USDC |
0.0275 USDC |
0.0286 USDC |
0.0283 USDC |
| 2024-12-12 |
0.0288 USDC |
620,857.5233 ZIL |
0.0282 USDC |
0.0281 USDC |
0.0298 USDC |
0.0288 USDC |
| 2024-12-11 |
0.0274 USDC |
1,074,748.0087 ZIL |
0.0262 USDC |
0.0254 USDC |
0.0287 USDC |
0.0283 USDC |
| 2024-12-10 |
0.0264 USDC |
893,524.1868 ZIL |
0.0279 USDC |
0.0244 USDC |
0.0281 USDC |
0.0253 USDC |
| 2024-12-09 |
0.0314 USDC |
974,042.4639 ZIL |
0.0348 USDC |
0.0304 USDC |
0.0348 USDC |
0.0314 USDC |
| 2024-12-08 |
0.0346 USDC |
460,031.3743 ZIL |
0.0348 USDC |
0.0329 USDC |
0.0358 USDC |
0.0346 USDC |
| 2024-12-07 |
0.0359 USDC |
716,960.3066 ZIL |
0.0360 USDC |
0.0343 USDC |
0.0373 USDC |
0.0350 USDC |
| 2024-12-06 |
0.0346 USDC |
684,475.5121 ZIL |
0.0354 USDC |
0.0333 USDC |
0.0359 USDC |
0.0353 USDC |
| 2024-12-05 |
0.0334 USDC |
560,103.0072 ZIL |
0.0339 USDC |
0.0324 USDC |
0.0344 USDC |
0.0337 USDC |
| 2024-12-04 |
0.0343 USDC |
2,013,079.7359 ZIL |
0.0352 USDC |
0.0325 USDC |
0.0371 USDC |
0.0343 USDC |
| 2024-12-03 |
0.0331 USDC |
3,808,511.2519 ZIL |
0.0305 USDC |
0.0305 USDC |
0.0373 USDC |
0.0319 USDC |
| 2024-12-02 |
0.0291 USDC |
2,530,512.1861 ZIL |
0.0272 USDC |
0.0256 USDC |
0.0315 USDC |
0.0307 USDC |
| 2024-12-01 |
0.0258 USDC |
1,097,683.0727 ZIL |
0.0265 USDC |
0.0246 USDC |
0.0273 USDC |
0.0268 USDC |
| 2024-11-30 |
0.0264 USDC |
797,044.5592 ZIL |
0.0270 USDC |
0.0259 USDC |
0.0274 USDC |
0.0265 USDC |
| 2024-11-29 |
0.0254 USDC |
1,424,919.7211 ZIL |
0.0250 USDC |
0.0244 USDC |
0.0269 USDC |
0.0265 USDC |
| 2024-11-28 |
0.0249 USDC |
487,803.8511 ZIL |
0.0254 USDC |
0.0244 USDC |
0.0254 USDC |
0.0251 USDC |
| 2024-11-27 |
0.0247 USDC |
529,993.0811 ZIL |
0.0245 USDC |
0.0241 USDC |
0.0254 USDC |
0.0252 USDC |
| 2024-11-26 |
0.0236 USDC |
457,889.7107 ZIL |
0.0233 USDC |
0.0226 USDC |
0.0251 USDC |
0.0239 USDC |
| 2024-11-25 |
0.0247 USDC |
1,010,059.2901 ZIL |
0.0247 USDC |
0.0237 USDC |
0.0255 USDC |
0.0237 USDC |
| 2024-11-24 |
0.0249 USDC |
1,368,616.1429 ZIL |
0.0243 USDC |
0.0228 USDC |
0.0265 USDC |
0.0231 USDC |
| 2024-11-23 |
0.0239 USDC |
1,676,489.4624 ZIL |
0.0220 USDC |
0.0220 USDC |
0.0254 USDC |
0.0238 USDC |
| 2024-11-22 |
0.0211 USDC |
1,171,853.5299 ZIL |
0.0208 USDC |
0.0206 USDC |
0.0216 USDC |
0.0214 USDC |
| 2024-11-21 |
0.0204 USDC |
650,728.7774 ZIL |
0.0198 USDC |
0.0195 USDC |
0.0208 USDC |
0.0205 USDC |
| 2024-11-20 |
0.0202 USDC |
651,340.4099 ZIL |
0.0205 USDC |
0.0199 USDC |
0.0208 USDC |
0.0199 USDC |
| 2024-11-19 |
0.0208 USDC |
957,317.9213 ZIL |
0.0207 USDC |
0.0203 USDC |
0.0216 USDC |
0.0203 USDC |
| 2024-11-18 |
0.0206 USDC |
1,837,675.6146 ZIL |
0.0187 USDC |
0.0187 USDC |
0.0223 USDC |
0.0204 USDC |
| 2024-11-17 |
0.0200 USDC |
1,781,873.8787 ZIL |
0.0204 USDC |
0.0186 USDC |
0.0218 USDC |
0.0188 USDC |
| 2024-11-16 |
0.0186 USDC |
4,977,089.8152 ZIL |
0.0181 USDC |
0.0180 USDC |
0.0206 USDC |
0.0206 USDC |
| 2024-11-15 |
0.0175 USDC |
2,860,556.8982 ZIL |
0.0165 USDC |
0.0160 USDC |
0.0184 USDC |
0.0181 USDC |
| 2024-11-14 |
0.0169 USDC |
450,734.5983 ZIL |
0.0172 USDC |
0.0163 USDC |
0.0175 USDC |
0.0168 USDC |
| 2024-11-13 |
0.0167 USDC |
386,924.8337 ZIL |
0.0175 USDC |
0.0162 USDC |
0.0178 USDC |
0.0174 USDC |
| 2024-11-12 |
0.0179 USDC |
1,794,392.0369 ZIL |
0.0182 USDC |
0.0167 USDC |
0.0187 USDC |
0.0178 USDC |
| 2024-11-11 |
0.0172 USDC |
2,583,881.8922 ZIL |
0.0164 USDC |
0.0158 USDC |
0.0191 USDC |
0.0178 USDC |
| 2024-11-10 |
0.0155 USDC |
773,099.7224 ZIL |
0.0151 USDC |
0.0151 USDC |
0.0160 USDC |
0.0160 USDC |
| 2024-11-09 |
0.0148 USDC |
428,471.8742 ZIL |
0.0147 USDC |
0.0146 USDC |
0.0151 USDC |
0.0147 USDC |
| 2024-11-08 |
0.0146 USDC |
144,838.3237 ZIL |
0.0145 USDC |
0.0144 USDC |
0.0146 USDC |
0.0145 USDC |
| 2024-11-07 |
0.0145 USDC |
253,132.8575 ZIL |
0.0147 USDC |
0.0143 USDC |
0.0147 USDC |
0.0144 USDC |
| 2024-11-06 |
0.0142 USDC |
464,046.0222 ZIL |
0.0137 USDC |
0.0137 USDC |
0.0144 USDC |
0.0143 USDC |
| 2024-11-05 |
0.0132 USDC |
378,237.2487 ZIL |
0.0129 USDC |
0.0129 USDC |
0.0135 USDC |
0.0134 USDC |
| 2024-11-04 |
0.0130 USDC |
344,278.6190 ZIL |
0.0130 USDC |
0.0126 USDC |
0.0133 USDC |
0.0127 USDC |
| 2024-11-03 |
0.0131 USDC |
496,445.3474 ZIL |
0.0137 USDC |
0.0129 USDC |
0.0137 USDC |
0.0131 USDC |