Crypto exchange Kucoin

Market Zilliqa (ZIL) / Tether (USDT)

Identifier on Kucoin: ZIL-USDT
Date Price Volume Open Low High Close
2023-03-14 0.0275 USDT 78,433,042.2822 ZIL 0.0262 USDT 0.0258 USDT 0.0295 USDT 0.0275 USDT
2023-03-13 0.0250 USDT 46,180,980.0329 ZIL 0.0245 USDT 0.0236 USDT 0.0265 USDT 0.0264 USDT
2023-03-12 0.0228 USDT 23,587,026.4448 ZIL 0.0225 USDT 0.0219 USDT 0.0244 USDT 0.0243 USDT
2023-03-11 0.0225 USDT 54,177,804.0805 ZIL 0.0230 USDT 0.0215 USDT 0.0235 USDT 0.0223 USDT
2023-03-10 0.0224 USDT 56,300,947.0724 ZIL 0.0226 USDT 0.0213 USDT 0.0231 USDT 0.0230 USDT
2023-03-09 0.0239 USDT 37,949,079.6149 ZIL 0.0245 USDT 0.0221 USDT 0.0251 USDT 0.0223 USDT
2023-03-08 0.0254 USDT 25,833,604.7108 ZIL 0.0267 USDT 0.0241 USDT 0.0268 USDT 0.0244 USDT
2023-03-07 0.0268 USDT 23,395,229.9293 ZIL 0.0274 USDT 0.0259 USDT 0.0278 USDT 0.0261 USDT
2023-03-06 0.0271 USDT 26,998,745.5024 ZIL 0.0276 USDT 0.0264 USDT 0.0276 USDT 0.0274 USDT
2023-03-05 0.0278 USDT 11,975,890.0805 ZIL 0.0274 USDT 0.0272 USDT 0.0283 USDT 0.0279 USDT
2023-03-04 0.0283 USDT 6,549,872.4671 ZIL 0.0285 USDT 0.0279 USDT 0.0286 USDT 0.0279 USDT
2023-03-03 0.0285 USDT 30,818,258.8740 ZIL 0.0308 USDT 0.0271 USDT 0.0310 USDT 0.0283 USDT
2023-03-02 0.0309 USDT 11,958,641.8318 ZIL 0.0321 USDT 0.0302 USDT 0.0323 USDT 0.0303 USDT
2023-03-01 0.0317 USDT 9,552,148.9132 ZIL 0.0312 USDT 0.0309 USDT 0.0323 USDT 0.0319 USDT
2023-02-28 0.0317 USDT 11,255,265.3216 ZIL 0.0325 USDT 0.0310 USDT 0.0327 USDT 0.0312 USDT
2023-02-27 0.0323 USDT 17,211,116.2258 ZIL 0.0328 USDT 0.0316 USDT 0.0331 USDT 0.0321 USDT
2023-02-26 0.0323 USDT 12,839,302.0199 ZIL 0.0319 USDT 0.0315 USDT 0.0329 USDT 0.0329 USDT
2023-02-25 0.0324 USDT 17,136,119.4025 ZIL 0.0335 USDT 0.0314 USDT 0.0335 USDT 0.0318 USDT
2023-02-24 0.0338 USDT 37,392,191.1816 ZIL 0.0354 USDT 0.0324 USDT 0.0356 USDT 0.0332 USDT
2023-02-23 0.0356 USDT 72,436,006.9622 ZIL 0.0353 USDT 0.0345 USDT 0.0369 USDT 0.0352 USDT
2023-02-22 0.0345 USDT 127,481,175.3352 ZIL 0.0351 USDT 0.0326 USDT 0.0364 USDT 0.0354 USDT
2023-02-21 0.0345 USDT 122,711,199.7722 ZIL 0.0343 USDT 0.0322 USDT 0.0367 USDT 0.0344 USDT
2023-02-20 0.0335 USDT 71,809,751.7638 ZIL 0.0323 USDT 0.0311 USDT 0.0350 USDT 0.0342 USDT
2023-02-19 0.0324 USDT 55,864,820.1808 ZIL 0.0327 USDT 0.0312 USDT 0.0331 USDT 0.0322 USDT
2023-02-18 0.0332 USDT 88,530,604.4217 ZIL 0.0319 USDT 0.0319 USDT 0.0348 USDT 0.0323 USDT
2023-02-17 0.0308 USDT 48,551,567.2425 ZIL 0.0295 USDT 0.0294 USDT 0.0322 USDT 0.0320 USDT
2023-02-16 0.0316 USDT 76,510,362.8079 ZIL 0.0315 USDT 0.0306 USDT 0.0324 USDT 0.0311 USDT
2023-02-15 0.0304 USDT 64,613,523.6317 ZIL 0.0296 USDT 0.0288 USDT 0.0320 USDT 0.0315 USDT
2023-02-14 0.0287 USDT 53,765,447.3536 ZIL 0.0292 USDT 0.0277 USDT 0.0296 USDT 0.0294 USDT
2023-02-13 0.0301 USDT 197,298,498.6520 ZIL 0.0292 USDT 0.0276 USDT 0.0329 USDT 0.0288 USDT
2023-02-12 0.0293 USDT 47,380,352.2608 ZIL 0.0284 USDT 0.0279 USDT 0.0308 USDT 0.0307 USDT
2023-02-11 0.0278 USDT 6,707,331.8889 ZIL 0.0278 USDT 0.0275 USDT 0.0282 USDT 0.0278 USDT
2023-02-10 0.0275 USDT 49,131,255.1680 ZIL 0.0271 USDT 0.0268 USDT 0.0283 USDT 0.0276 USDT
2023-02-09 0.0292 USDT 62,274,064.9674 ZIL 0.0308 USDT 0.0274 USDT 0.0310 USDT 0.0276 USDT
2023-02-08 0.0305 USDT 63,581,829.1726 ZIL 0.0309 USDT 0.0280 USDT 0.0313 USDT 0.0306 USDT
2023-02-07 0.0298 USDT 69,340,481.7305 ZIL 0.0297 USDT 0.0288 USDT 0.0309 USDT 0.0309 USDT
2023-02-06 0.0289 USDT 43,703,637.4245 ZIL 0.0288 USDT 0.0281 USDT 0.0299 USDT 0.0297 USDT
2023-02-05 0.0292 USDT 65,062,087.1523 ZIL 0.0298 USDT 0.0279 USDT 0.0308 USDT 0.0280 USDT
2023-02-04 0.0303 USDT 78,475,520.6054 ZIL 0.0298 USDT 0.0290 USDT 0.0321 USDT 0.0302 USDT
2023-02-03 0.0288 USDT 47,073,106.2885 ZIL 0.0283 USDT 0.0282 USDT 0.0294 USDT 0.0294 USDT
2023-02-02 0.0287 USDT 33,791,175.0812 ZIL 0.0282 USDT 0.0282 USDT 0.0294 USDT 0.0294 USDT
2023-02-01 0.0273 USDT 67,792,178.2620 ZIL 0.0270 USDT 0.0262 USDT 0.0288 USDT 0.0283 USDT
2023-01-31 0.0268 USDT 25,232,608.4887 ZIL 0.0267 USDT 0.0263 USDT 0.0273 USDT 0.0269 USDT
2023-01-30 0.0275 USDT 53,503,055.1940 ZIL 0.0295 USDT 0.0259 USDT 0.0297 USDT 0.0266 USDT
2023-01-29 0.0293 USDT 28,109,544.7063 ZIL 0.0291 USDT 0.0286 USDT 0.0297 USDT 0.0294 USDT
2023-01-28 0.0300 USDT 85,701,382.1072 ZIL 0.0292 USDT 0.0283 USDT 0.0317 USDT 0.0288 USDT
2023-01-27 0.0285 USDT 72,057,096.9785 ZIL 0.0278 USDT 0.0271 USDT 0.0299 USDT 0.0294 USDT
2023-01-26 0.0278 USDT 49,300,041.6329 ZIL 0.0280 USDT 0.0270 USDT 0.0285 USDT 0.0276 USDT
2023-01-25 0.0275 USDT 72,907,626.1624 ZIL 0.0270 USDT 0.0263 USDT 0.0295 USDT 0.0281 USDT
2023-01-24 0.0284 USDT 58,329,199.6008 ZIL 0.0287 USDT 0.0278 USDT 0.0294 USDT 0.0288 USDT