Identifier on Kucoin: ZIL-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.0240 USDC |
48,126.9278 ZIL |
0.0241 USDC |
0.0232 USDC |
0.0246 USDC |
0.0245 USDC |
| 2024-04-15 |
0.0254 USDC |
180,948.0865 ZIL |
0.0249 USDC |
0.0236 USDC |
0.0263 USDC |
0.0240 USDC |
| 2024-04-14 |
0.0234 USDC |
88,081.5683 ZIL |
0.0233 USDC |
0.0224 USDC |
0.0247 USDC |
0.0240 USDC |
| 2024-04-13 |
0.0233 USDC |
510,133.1611 ZIL |
0.0278 USDC |
0.0206 USDC |
0.0281 USDC |
0.0237 USDC |
| 2024-04-12 |
0.0277 USDC |
718,736.6956 ZIL |
0.0343 USDC |
0.0225 USDC |
0.0343 USDC |
0.0277 USDC |
| 2024-04-11 |
0.0333 USDC |
41,592.3655 ZIL |
0.0329 USDC |
0.0327 USDC |
0.0339 USDC |
0.0335 USDC |
| 2024-04-10 |
0.0326 USDC |
33,567.4363 ZIL |
0.0335 USDC |
0.0314 USDC |
0.0335 USDC |
0.0326 USDC |
| 2024-04-09 |
0.0337 USDC |
49,562.4031 ZIL |
0.0347 USDC |
0.0332 USDC |
0.0348 USDC |
0.0332 USDC |
| 2024-04-08 |
0.0347 USDC |
178,109.8055 ZIL |
0.0331 USDC |
0.0327 USDC |
0.0351 USDC |
0.0347 USDC |
| 2024-04-07 |
0.0333 USDC |
72,387.8964 ZIL |
0.0330 USDC |
0.0330 USDC |
0.0337 USDC |
0.0333 USDC |
| 2024-04-06 |
0.0325 USDC |
132,861.1412 ZIL |
0.0321 USDC |
0.0321 USDC |
0.0331 USDC |
0.0331 USDC |
| 2024-04-05 |
0.0318 USDC |
209,831.5149 ZIL |
0.0326 USDC |
0.0314 USDC |
0.0327 USDC |
0.0325 USDC |
| 2024-04-04 |
0.0326 USDC |
150,041.4477 ZIL |
0.0322 USDC |
0.0313 USDC |
0.0335 USDC |
0.0325 USDC |
| 2024-04-03 |
0.0325 USDC |
305,177.9807 ZIL |
0.0325 USDC |
0.0312 USDC |
0.0332 USDC |
0.0319 USDC |
| 2024-04-02 |
0.0330 USDC |
757,572.0185 ZIL |
0.0352 USDC |
0.0322 USDC |
0.0354 USDC |
0.0331 USDC |
| 2024-04-01 |
0.0366 USDC |
828,840.8178 ZIL |
0.0387 USDC |
0.0351 USDC |
0.0390 USDC |
0.0355 USDC |
| 2024-03-31 |
0.0384 USDC |
792,187.2978 ZIL |
0.0370 USDC |
0.0370 USDC |
0.0402 USDC |
0.0385 USDC |
| 2024-03-30 |
0.0375 USDC |
370,900.5843 ZIL |
0.0366 USDC |
0.0366 USDC |
0.0382 USDC |
0.0371 USDC |
| 2024-03-29 |
0.0365 USDC |
385,225.8560 ZIL |
0.0368 USDC |
0.0359 USDC |
0.0371 USDC |
0.0369 USDC |
| 2024-03-28 |
0.0360 USDC |
332,317.9687 ZIL |
0.0359 USDC |
0.0345 USDC |
0.0381 USDC |
0.0371 USDC |
| 2024-03-27 |
0.0364 USDC |
362,835.7400 ZIL |
0.0372 USDC |
0.0348 USDC |
0.0377 USDC |
0.0356 USDC |
| 2024-03-26 |
0.0366 USDC |
510,558.9287 ZIL |
0.0360 USDC |
0.0360 USDC |
0.0380 USDC |
0.0367 USDC |
| 2024-03-25 |
0.0357 USDC |
183,380.1168 ZIL |
0.0338 USDC |
0.0337 USDC |
0.0362 USDC |
0.0361 USDC |
| 2024-03-24 |
0.0331 USDC |
38,247.4099 ZIL |
0.0331 USDC |
0.0323 USDC |
0.0339 USDC |
0.0337 USDC |
| 2024-03-23 |
0.0332 USDC |
104,363.1932 ZIL |
0.0327 USDC |
0.0325 USDC |
0.0341 USDC |
0.0341 USDC |
| 2024-03-22 |
0.0339 USDC |
129,761.8862 ZIL |
0.0335 USDC |
0.0320 USDC |
0.0346 USDC |
0.0321 USDC |
| 2024-03-21 |
0.0337 USDC |
148,984.1730 ZIL |
0.0335 USDC |
0.0329 USDC |
0.0343 USDC |
0.0336 USDC |
| 2024-03-20 |
0.0320 USDC |
208,170.6182 ZIL |
0.0308 USDC |
0.0300 USDC |
0.0339 USDC |
0.0339 USDC |
| 2024-03-19 |
0.0290 USDC |
2,726,850.1753 ZIL |
0.0322 USDC |
0.0276 USDC |
0.0327 USDC |
0.0309 USDC |
| 2024-03-18 |
0.0325 USDC |
315,828.1648 ZIL |
0.0334 USDC |
0.0311 USDC |
0.0343 USDC |
0.0320 USDC |
| 2024-03-17 |
0.0326 USDC |
1,128,367.2758 ZIL |
0.0332 USDC |
0.0305 USDC |
0.0341 USDC |
0.0337 USDC |
| 2024-03-16 |
0.0348 USDC |
546,809.8585 ZIL |
0.0369 USDC |
0.0325 USDC |
0.0373 USDC |
0.0330 USDC |
| 2024-03-15 |
0.0369 USDC |
2,087,029.0144 ZIL |
0.0398 USDC |
0.0334 USDC |
0.0406 USDC |
0.0361 USDC |
| 2024-03-14 |
0.0393 USDC |
1,140,691.8720 ZIL |
0.0403 USDC |
0.0370 USDC |
0.0413 USDC |
0.0391 USDC |
| 2024-03-13 |
0.0414 USDC |
1,430,909.0556 ZIL |
0.0372 USDC |
0.0372 USDC |
0.0449 USDC |
0.0407 USDC |
| 2024-03-12 |
0.0363 USDC |
2,433,299.3508 ZIL |
0.0381 USDC |
0.0342 USDC |
0.0381 USDC |
0.0373 USDC |
| 2024-03-11 |
0.0360 USDC |
2,543,504.0171 ZIL |
0.0361 USDC |
0.0337 USDC |
0.0383 USDC |
0.0381 USDC |
| 2024-03-10 |
0.0359 USDC |
1,366,118.7172 ZIL |
0.0350 USDC |
0.0346 USDC |
0.0378 USDC |
0.0363 USDC |
| 2024-03-09 |
0.0354 USDC |
487,215.2641 ZIL |
0.0349 USDC |
0.0347 USDC |
0.0360 USDC |
0.0352 USDC |
| 2024-03-08 |
0.0340 USDC |
978,510.8945 ZIL |
0.0353 USDC |
0.0326 USDC |
0.0358 USDC |
0.0341 USDC |
| 2024-03-07 |
0.0352 USDC |
1,262,603.0882 ZIL |
0.0362 USDC |
0.0339 USDC |
0.0373 USDC |
0.0353 USDC |
| 2024-03-06 |
0.0338 USDC |
1,108,509.5651 ZIL |
0.0304 USDC |
0.0301 USDC |
0.0399 USDC |
0.0367 USDC |
| 2024-03-05 |
0.0333 USDC |
1,245,539.7188 ZIL |
0.0320 USDC |
0.0269 USDC |
0.0373 USDC |
0.0287 USDC |
| 2024-03-04 |
0.0320 USDC |
1,215,635.3463 ZIL |
0.0303 USDC |
0.0301 USDC |
0.0334 USDC |
0.0329 USDC |
| 2024-03-03 |
0.0297 USDC |
794,038.2105 ZIL |
0.0315 USDC |
0.0277 USDC |
0.0316 USDC |
0.0303 USDC |
| 2024-03-02 |
0.0301 USDC |
979,449.9018 ZIL |
0.0298 USDC |
0.0292 USDC |
0.0308 USDC |
0.0305 USDC |
| 2024-03-01 |
0.0283 USDC |
262,783.4128 ZIL |
0.0278 USDC |
0.0278 USDC |
0.0286 USDC |
0.0285 USDC |
| 2024-02-29 |
0.0281 USDC |
748,889.3215 ZIL |
0.0274 USDC |
0.0269 USDC |
0.0292 USDC |
0.0272 USDC |
| 2024-02-28 |
0.0272 USDC |
2,120,341.0992 ZIL |
0.0262 USDC |
0.0240 USDC |
0.0291 USDC |
0.0274 USDC |
| 2024-02-27 |
0.0263 USDC |
1,347,152.9356 ZIL |
0.0260 USDC |
0.0257 USDC |
0.0273 USDC |
0.0262 USDC |