Identifier on Kucoin: ZIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.1138 USDT |
90,358,164.4699 ZIL |
0.1103 USDT |
0.1100 USDT |
0.1167 USDT |
0.1122 USDT |
| 2022-04-16 |
0.1109 USDT |
32,685,564.4453 ZIL |
0.1107 USDT |
0.1085 USDT |
0.1132 USDT |
0.1103 USDT |
| 2022-04-15 |
0.1119 USDT |
53,821,996.7415 ZIL |
0.1146 USDT |
0.1081 USDT |
0.1154 USDT |
0.1099 USDT |
| 2022-04-14 |
0.1187 USDT |
183,536,913.1669 ZIL |
0.1113 USDT |
0.1093 USDT |
0.1272 USDT |
0.1145 USDT |
| 2022-04-13 |
0.1078 USDT |
68,993,217.8049 ZIL |
0.1074 USDT |
0.1031 USDT |
0.1122 USDT |
0.1114 USDT |
| 2022-04-12 |
0.1088 USDT |
106,936,888.8636 ZIL |
0.1104 USDT |
0.1036 USDT |
0.1129 USDT |
0.1044 USDT |
| 2022-04-11 |
0.1215 USDT |
265,426,950.5830 ZIL |
0.1191 USDT |
0.1086 USDT |
0.1308 USDT |
0.1094 USDT |
| 2022-04-10 |
0.1218 USDT |
103,099,986.6735 ZIL |
0.1204 USDT |
0.1170 USDT |
0.1266 USDT |
0.1205 USDT |
| 2022-04-09 |
0.1178 USDT |
87,033,197.6568 ZIL |
0.1202 USDT |
0.1147 USDT |
0.1215 USDT |
0.1182 USDT |
| 2022-04-08 |
0.1287 USDT |
113,404,888.3105 ZIL |
0.1339 USDT |
0.1223 USDT |
0.1374 USDT |
0.1250 USDT |
| 2022-04-07 |
0.1264 USDT |
177,065,247.6963 ZIL |
0.1319 USDT |
0.1205 USDT |
0.1330 USDT |
0.1323 USDT |
| 2022-04-06 |
0.1330 USDT |
347,941,569.4208 ZIL |
0.1242 USDT |
0.1220 USDT |
0.1446 USDT |
0.1332 USDT |
| 2022-04-05 |
0.1352 USDT |
168,207,234.4857 ZIL |
0.1411 USDT |
0.1243 USDT |
0.1440 USDT |
0.1243 USDT |
| 2022-04-04 |
0.1500 USDT |
248,154,849.0652 ZIL |
0.1540 USDT |
0.1352 USDT |
0.1641 USDT |
0.1410 USDT |
| 2022-04-03 |
0.1614 USDT |
247,382,038.3461 ZIL |
0.1666 USDT |
0.1473 USDT |
0.1760 USDT |
0.1538 USDT |
| 2022-04-02 |
0.1852 USDT |
319,105,666.3950 ZIL |
0.1846 USDT |
0.1618 USDT |
0.2087 USDT |
0.1655 USDT |
| 2022-04-01 |
0.2014 USDT |
423,264,162.4697 ZIL |
0.1798 USDT |
0.1760 USDT |
0.2300 USDT |
0.1869 USDT |
| 2022-03-31 |
0.1963 USDT |
620,108,068.3440 ZIL |
0.1800 USDT |
0.1728 USDT |
0.2206 USDT |
0.1750 USDT |
| 2022-03-30 |
0.1486 USDT |
622,422,845.5142 ZIL |
0.1027 USDT |
0.0981 USDT |
0.1782 USDT |
0.1725 USDT |
| 2022-03-29 |
0.1014 USDT |
104,949,356.9133 ZIL |
0.0991 USDT |
0.0963 USDT |
0.1079 USDT |
0.1004 USDT |
| 2022-03-28 |
0.1079 USDT |
184,945,689.2752 ZIL |
0.1039 USDT |
0.0986 USDT |
0.1208 USDT |
0.1056 USDT |
| 2022-03-27 |
0.0992 USDT |
409,295,681.7717 ZIL |
0.0914 USDT |
0.0835 USDT |
0.1210 USDT |
0.1020 USDT |
| 2022-03-26 |
0.0590 USDT |
125,366,662.1191 ZIL |
0.0479 USDT |
0.0477 USDT |
0.0685 USDT |
0.0663 USDT |
| 2022-03-25 |
0.0493 USDT |
16,931,211.1506 ZIL |
0.0495 USDT |
0.0468 USDT |
0.0508 USDT |
0.0484 USDT |
| 2022-03-24 |
0.0489 USDT |
25,307,574.6813 ZIL |
0.0490 USDT |
0.0476 USDT |
0.0501 USDT |
0.0499 USDT |
| 2022-03-23 |
0.0475 USDT |
18,060,101.2067 ZIL |
0.0450 USDT |
0.0449 USDT |
0.0512 USDT |
0.0487 USDT |
| 2022-03-22 |
0.0450 USDT |
17,548,659.3835 ZIL |
0.0433 USDT |
0.0430 USDT |
0.0460 USDT |
0.0455 USDT |
| 2022-03-21 |
0.0429 USDT |
11,563,822.2990 ZIL |
0.0426 USDT |
0.0412 USDT |
0.0443 USDT |
0.0437 USDT |
| 2022-03-20 |
0.0432 USDT |
13,321,359.2447 ZIL |
0.0440 USDT |
0.0419 USDT |
0.0450 USDT |
0.0428 USDT |
| 2022-03-19 |
0.0435 USDT |
15,016,051.9419 ZIL |
0.0424 USDT |
0.0423 USDT |
0.0444 USDT |
0.0440 USDT |
| 2022-03-18 |
0.0415 USDT |
8,251,812.9063 ZIL |
0.0412 USDT |
0.0402 USDT |
0.0428 USDT |
0.0423 USDT |
| 2022-03-17 |
0.0416 USDT |
14,304,837.3866 ZIL |
0.0411 USDT |
0.0403 USDT |
0.0426 USDT |
0.0415 USDT |
| 2022-03-16 |
0.0399 USDT |
23,081,818.3177 ZIL |
0.0398 USDT |
0.0373 USDT |
0.0419 USDT |
0.0412 USDT |
| 2022-03-15 |
0.0390 USDT |
6,414,201.3344 ZIL |
0.0395 USDT |
0.0381 USDT |
0.0400 USDT |
0.0396 USDT |
| 2022-03-14 |
0.0388 USDT |
7,716,949.3742 ZIL |
0.0385 USDT |
0.0380 USDT |
0.0399 USDT |
0.0386 USDT |
| 2022-03-13 |
0.0403 USDT |
6,299,052.8087 ZIL |
0.0405 USDT |
0.0396 USDT |
0.0414 USDT |
0.0399 USDT |
| 2022-03-12 |
0.0412 USDT |
9,246,650.8990 ZIL |
0.0406 USDT |
0.0404 USDT |
0.0420 USDT |
0.0410 USDT |
| 2022-03-11 |
0.0410 USDT |
24,855,543.5390 ZIL |
0.0422 USDT |
0.0399 USDT |
0.0422 USDT |
0.0402 USDT |
| 2022-03-10 |
0.0418 USDT |
48,951,151.2520 ZIL |
0.0413 USDT |
0.0392 USDT |
0.0442 USDT |
0.0422 USDT |
| 2022-03-09 |
0.0412 USDT |
23,234,917.1598 ZIL |
0.0391 USDT |
0.0391 USDT |
0.0421 USDT |
0.0416 USDT |
| 2022-03-08 |
0.0387 USDT |
9,911,948.9121 ZIL |
0.0379 USDT |
0.0377 USDT |
0.0396 USDT |
0.0379 USDT |
| 2022-03-07 |
0.0382 USDT |
11,848,159.0498 ZIL |
0.0380 USDT |
0.0365 USDT |
0.0400 USDT |
0.0383 USDT |
| 2022-03-06 |
0.0388 USDT |
8,520,113.9733 ZIL |
0.0398 USDT |
0.0378 USDT |
0.0405 USDT |
0.0385 USDT |
| 2022-03-05 |
0.0391 USDT |
5,806,368.2626 ZIL |
0.0385 USDT |
0.0377 USDT |
0.0402 USDT |
0.0400 USDT |
| 2022-03-04 |
0.0403 USDT |
10,252,964.8673 ZIL |
0.0421 USDT |
0.0386 USDT |
0.0421 USDT |
0.0387 USDT |
| 2022-03-03 |
0.0424 USDT |
9,162,104.7656 ZIL |
0.0430 USDT |
0.0409 USDT |
0.0439 USDT |
0.0416 USDT |
| 2022-03-02 |
0.0432 USDT |
19,127,211.8360 ZIL |
0.0441 USDT |
0.0419 USDT |
0.0444 USDT |
0.0428 USDT |
| 2022-03-01 |
0.0444 USDT |
35,648,707.6915 ZIL |
0.0432 USDT |
0.0430 USDT |
0.0458 USDT |
0.0435 USDT |
| 2022-02-28 |
0.0406 USDT |
12,410,714.4573 ZIL |
0.0390 USDT |
0.0382 USDT |
0.0430 USDT |
0.0426 USDT |
| 2022-02-27 |
0.0402 USDT |
9,128,198.8685 ZIL |
0.0410 USDT |
0.0386 USDT |
0.0418 USDT |
0.0388 USDT |