Identifier on Kucoin: ZIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.0138 USDT |
5,344,135.7302 ZIL |
0.0139 USDT |
0.0135 USDT |
0.0142 USDT |
0.0137 USDT |
| 2024-11-01 |
0.0139 USDT |
6,949,979.7261 ZIL |
0.0139 USDT |
0.0136 USDT |
0.0142 USDT |
0.0139 USDT |
| 2024-10-31 |
0.0141 USDT |
10,203,507.1387 ZIL |
0.0147 USDT |
0.0137 USDT |
0.0147 USDT |
0.0139 USDT |
| 2024-10-30 |
0.0150 USDT |
10,757,564.1789 ZIL |
0.0148 USDT |
0.0146 USDT |
0.0153 USDT |
0.0148 USDT |
| 2024-10-29 |
0.0145 USDT |
9,027,623.7509 ZIL |
0.0142 USDT |
0.0142 USDT |
0.0149 USDT |
0.0145 USDT |
| 2024-10-28 |
0.0141 USDT |
10,043,190.4254 ZIL |
0.0143 USDT |
0.0137 USDT |
0.0143 USDT |
0.0141 USDT |
| 2024-10-27 |
0.0141 USDT |
6,108,446.8385 ZIL |
0.0140 USDT |
0.0139 USDT |
0.0143 USDT |
0.0142 USDT |
| 2024-10-26 |
0.0141 USDT |
10,751,678.0344 ZIL |
0.0141 USDT |
0.0138 USDT |
0.0144 USDT |
0.0140 USDT |
| 2024-10-25 |
0.0150 USDT |
9,546,887.6613 ZIL |
0.0152 USDT |
0.0145 USDT |
0.0155 USDT |
0.0147 USDT |
| 2024-10-24 |
0.0149 USDT |
11,604,346.5747 ZIL |
0.0146 USDT |
0.0145 USDT |
0.0155 USDT |
0.0152 USDT |
| 2024-10-23 |
0.0147 USDT |
8,408,383.6434 ZIL |
0.0153 USDT |
0.0143 USDT |
0.0153 USDT |
0.0146 USDT |
| 2024-10-22 |
0.0153 USDT |
7,126,033.0070 ZIL |
0.0158 USDT |
0.0150 USDT |
0.0158 USDT |
0.0153 USDT |
| 2024-10-21 |
0.0159 USDT |
12,350,105.4616 ZIL |
0.0161 USDT |
0.0153 USDT |
0.0164 USDT |
0.0158 USDT |
| 2024-10-20 |
0.0156 USDT |
5,687,198.8935 ZIL |
0.0154 USDT |
0.0152 USDT |
0.0159 USDT |
0.0158 USDT |
| 2024-10-19 |
0.0155 USDT |
12,154,219.0359 ZIL |
0.0151 USDT |
0.0151 USDT |
0.0159 USDT |
0.0154 USDT |
| 2024-10-18 |
0.0148 USDT |
4,738,189.3105 ZIL |
0.0147 USDT |
0.0146 USDT |
0.0150 USDT |
0.0150 USDT |
| 2024-10-17 |
0.0147 USDT |
7,035,970.9665 ZIL |
0.0150 USDT |
0.0144 USDT |
0.0152 USDT |
0.0147 USDT |
| 2024-10-16 |
0.0151 USDT |
5,916,772.8079 ZIL |
0.0153 USDT |
0.0149 USDT |
0.0154 USDT |
0.0150 USDT |
| 2024-10-15 |
0.0153 USDT |
14,317,023.9157 ZIL |
0.0155 USDT |
0.0147 USDT |
0.0157 USDT |
0.0152 USDT |