Identifier on Kucoin: ZIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0209 USDT |
13,010,544.7391 ZIL |
0.0204 USDT |
0.0202 USDT |
0.0215 USDT |
0.0215 USDT |
| 2024-12-21 |
0.0218 USDT |
22,189,973.1864 ZIL |
0.0215 USDT |
0.0206 USDT |
0.0234 USDT |
0.0209 USDT |
| 2024-12-20 |
0.0197 USDT |
42,947,619.7827 ZIL |
0.0203 USDT |
0.0179 USDT |
0.0215 USDT |
0.0213 USDT |
| 2024-12-19 |
0.0214 USDT |
69,638,388.1790 ZIL |
0.0223 USDT |
0.0196 USDT |
0.0229 USDT |
0.0205 USDT |
| 2024-12-18 |
0.0236 USDT |
43,174,116.9399 ZIL |
0.0254 USDT |
0.0221 USDT |
0.0254 USDT |
0.0225 USDT |
| 2024-12-17 |
0.0260 USDT |
31,940,040.1828 ZIL |
0.0265 USDT |
0.0253 USDT |
0.0267 USDT |
0.0256 USDT |
| 2024-12-16 |
0.0268 USDT |
18,244,027.6055 ZIL |
0.0277 USDT |
0.0258 USDT |
0.0283 USDT |
0.0269 USDT |
| 2024-12-15 |
0.0269 USDT |
17,619,350.5577 ZIL |
0.0268 USDT |
0.0260 USDT |
0.0280 USDT |
0.0265 USDT |
| 2024-12-14 |
0.0277 USDT |
12,910,571.8118 ZIL |
0.0286 USDT |
0.0266 USDT |
0.0287 USDT |
0.0270 USDT |
| 2024-12-13 |
0.0281 USDT |
30,021,301.7185 ZIL |
0.0284 USDT |
0.0273 USDT |
0.0287 USDT |
0.0281 USDT |
| 2024-12-12 |
0.0288 USDT |
40,864,238.9583 ZIL |
0.0283 USDT |
0.0279 USDT |
0.0298 USDT |
0.0282 USDT |
| 2024-12-11 |
0.0271 USDT |
26,808,478.0117 ZIL |
0.0264 USDT |
0.0252 USDT |
0.0290 USDT |
0.0280 USDT |
| 2024-12-10 |
0.0264 USDT |
51,990,988.7919 ZIL |
0.0279 USDT |
0.0238 USDT |
0.0282 USDT |
0.0245 USDT |
| 2024-12-09 |
0.0296 USDT |
89,945,949.2531 ZIL |
0.0348 USDT |
0.0238 USDT |
0.0350 USDT |
0.0268 USDT |
| 2024-12-08 |
0.0346 USDT |
20,800,521.4164 ZIL |
0.0350 USDT |
0.0337 USDT |
0.0354 USDT |
0.0346 USDT |
| 2024-12-07 |
0.0359 USDT |
46,668,221.0271 ZIL |
0.0359 USDT |
0.0344 USDT |
0.0375 USDT |
0.0345 USDT |
| 2024-12-06 |
0.0347 USDT |
59,170,290.1145 ZIL |
0.0352 USDT |
0.0327 USDT |
0.0360 USDT |
0.0356 USDT |
| 2024-12-05 |
0.0342 USDT |
76,023,973.5762 ZIL |
0.0339 USDT |
0.0322 USDT |
0.0363 USDT |
0.0352 USDT |
| 2024-12-04 |
0.0343 USDT |
70,237,010.4811 ZIL |
0.0353 USDT |
0.0322 USDT |
0.0360 USDT |
0.0344 USDT |
| 2024-12-03 |
0.0336 USDT |
168,091,634.8060 ZIL |
0.0305 USDT |
0.0303 USDT |
0.0377 USDT |
0.0353 USDT |
| 2024-12-02 |
0.0273 USDT |
78,877,630.9312 ZIL |
0.0268 USDT |
0.0254 USDT |
0.0293 USDT |
0.0293 USDT |
| 2024-12-01 |
0.0264 USDT |
22,411,213.2976 ZIL |
0.0264 USDT |
0.0254 USDT |
0.0274 USDT |
0.0268 USDT |
| 2024-11-30 |
0.0264 USDT |
34,801,153.3880 ZIL |
0.0263 USDT |
0.0258 USDT |
0.0275 USDT |
0.0267 USDT |
| 2024-11-29 |
0.0255 USDT |
29,709,620.9201 ZIL |
0.0251 USDT |
0.0243 USDT |
0.0269 USDT |
0.0265 USDT |
| 2024-11-28 |
0.0247 USDT |
20,712,105.0276 ZIL |
0.0256 USDT |
0.0243 USDT |
0.0256 USDT |
0.0250 USDT |
| 2024-11-27 |
0.0248 USDT |
26,173,511.4716 ZIL |
0.0247 USDT |
0.0240 USDT |
0.0256 USDT |
0.0255 USDT |
| 2024-11-26 |
0.0236 USDT |
41,287,591.1691 ZIL |
0.0234 USDT |
0.0225 USDT |
0.0253 USDT |
0.0242 USDT |
| 2024-11-25 |
0.0247 USDT |
38,916,659.4672 ZIL |
0.0248 USDT |
0.0236 USDT |
0.0257 USDT |
0.0239 USDT |
| 2024-11-24 |
0.0246 USDT |
68,966,006.1879 ZIL |
0.0244 USDT |
0.0226 USDT |
0.0266 USDT |
0.0241 USDT |
| 2024-11-23 |
0.0238 USDT |
79,720,091.6745 ZIL |
0.0222 USDT |
0.0219 USDT |
0.0254 USDT |
0.0244 USDT |
| 2024-11-22 |
0.0212 USDT |
45,019,542.0566 ZIL |
0.0209 USDT |
0.0205 USDT |
0.0222 USDT |
0.0222 USDT |
| 2024-11-21 |
0.0200 USDT |
30,753,963.3166 ZIL |
0.0197 USDT |
0.0191 USDT |
0.0208 USDT |
0.0204 USDT |
| 2024-11-20 |
0.0203 USDT |
18,758,364.8799 ZIL |
0.0207 USDT |
0.0197 USDT |
0.0208 USDT |
0.0204 USDT |
| 2024-11-19 |
0.0209 USDT |
37,634,801.8550 ZIL |
0.0208 USDT |
0.0203 USDT |
0.0216 USDT |
0.0204 USDT |
| 2024-11-18 |
0.0204 USDT |
44,947,343.0672 ZIL |
0.0187 USDT |
0.0186 USDT |
0.0224 USDT |
0.0211 USDT |
| 2024-11-17 |
0.0200 USDT |
39,839,680.5112 ZIL |
0.0205 USDT |
0.0185 USDT |
0.0219 USDT |
0.0186 USDT |
| 2024-11-16 |
0.0190 USDT |
81,760,237.0440 ZIL |
0.0181 USDT |
0.0180 USDT |
0.0204 USDT |
0.0203 USDT |
| 2024-11-15 |
0.0173 USDT |
45,105,426.3745 ZIL |
0.0164 USDT |
0.0159 USDT |
0.0182 USDT |
0.0178 USDT |
| 2024-11-14 |
0.0169 USDT |
21,708,475.3790 ZIL |
0.0171 USDT |
0.0161 USDT |
0.0176 USDT |
0.0166 USDT |
| 2024-11-13 |
0.0169 USDT |
33,614,290.5647 ZIL |
0.0176 USDT |
0.0161 USDT |
0.0179 USDT |
0.0171 USDT |
| 2024-11-12 |
0.0177 USDT |
52,680,385.2226 ZIL |
0.0183 USDT |
0.0166 USDT |
0.0188 USDT |
0.0172 USDT |
| 2024-11-11 |
0.0171 USDT |
72,175,138.8245 ZIL |
0.0162 USDT |
0.0158 USDT |
0.0191 USDT |
0.0184 USDT |
| 2024-11-10 |
0.0158 USDT |
29,546,161.6263 ZIL |
0.0151 USDT |
0.0150 USDT |
0.0165 USDT |
0.0164 USDT |
| 2024-11-09 |
0.0148 USDT |
7,660,639.7072 ZIL |
0.0148 USDT |
0.0145 USDT |
0.0151 USDT |
0.0146 USDT |
| 2024-11-08 |
0.0145 USDT |
9,088,876.0667 ZIL |
0.0145 USDT |
0.0142 USDT |
0.0147 USDT |
0.0146 USDT |
| 2024-11-07 |
0.0145 USDT |
12,847,746.4410 ZIL |
0.0145 USDT |
0.0143 USDT |
0.0149 USDT |
0.0146 USDT |
| 2024-11-06 |
0.0142 USDT |
17,953,552.6134 ZIL |
0.0134 USDT |
0.0134 USDT |
0.0146 USDT |
0.0146 USDT |
| 2024-11-05 |
0.0132 USDT |
5,620,206.8186 ZIL |
0.0128 USDT |
0.0128 USDT |
0.0135 USDT |
0.0133 USDT |
| 2024-11-04 |
0.0129 USDT |
12,019,842.1104 ZIL |
0.0131 USDT |
0.0125 USDT |
0.0133 USDT |
0.0127 USDT |
| 2024-11-03 |
0.0131 USDT |
12,898,220.3827 ZIL |
0.0137 USDT |
0.0127 USDT |
0.0137 USDT |
0.0131 USDT |