Identifier on Kucoin: ZIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-26 |
0.0412 USDT |
8,953,086.6406 ZIL |
0.0409 USDT |
0.0405 USDT |
0.0425 USDT |
0.0411 USDT |
| 2022-02-25 |
0.0391 USDT |
10,871,446.3688 ZIL |
0.0382 USDT |
0.0377 USDT |
0.0405 USDT |
0.0397 USDT |
| 2022-02-24 |
0.0355 USDT |
31,759,690.7852 ZIL |
0.0389 USDT |
0.0332 USDT |
0.0392 USDT |
0.0380 USDT |
| 2022-02-23 |
0.0410 USDT |
10,945,902.9636 ZIL |
0.0408 USDT |
0.0397 USDT |
0.0422 USDT |
0.0407 USDT |
| 2022-02-22 |
0.0393 USDT |
15,029,405.5940 ZIL |
0.0397 USDT |
0.0381 USDT |
0.0406 USDT |
0.0395 USDT |
| 2022-02-21 |
0.0435 USDT |
19,019,320.5114 ZIL |
0.0434 USDT |
0.0412 USDT |
0.0454 USDT |
0.0422 USDT |
| 2022-02-20 |
0.0439 USDT |
11,536,008.0570 ZIL |
0.0461 USDT |
0.0426 USDT |
0.0461 USDT |
0.0429 USDT |
| 2022-02-19 |
0.0460 USDT |
8,550,662.7052 ZIL |
0.0461 USDT |
0.0445 USDT |
0.0471 USDT |
0.0458 USDT |
| 2022-02-18 |
0.0465 USDT |
13,620,597.1526 ZIL |
0.0465 USDT |
0.0453 USDT |
0.0479 USDT |
0.0456 USDT |
| 2022-02-17 |
0.0489 USDT |
24,238,790.0505 ZIL |
0.0512 USDT |
0.0458 USDT |
0.0519 USDT |
0.0466 USDT |
| 2022-02-16 |
0.0506 USDT |
17,659,693.9634 ZIL |
0.0515 USDT |
0.0492 USDT |
0.0518 USDT |
0.0511 USDT |
| 2022-02-15 |
0.0502 USDT |
15,403,049.4794 ZIL |
0.0482 USDT |
0.0481 USDT |
0.0516 USDT |
0.0515 USDT |
| 2022-02-14 |
0.0474 USDT |
10,664,200.7425 ZIL |
0.0476 USDT |
0.0461 USDT |
0.0486 USDT |
0.0468 USDT |
| 2022-02-13 |
0.0486 USDT |
9,493,236.1818 ZIL |
0.0489 USDT |
0.0468 USDT |
0.0494 USDT |
0.0481 USDT |
| 2022-02-12 |
0.0485 USDT |
12,583,188.1391 ZIL |
0.0491 USDT |
0.0466 USDT |
0.0498 USDT |
0.0483 USDT |
| 2022-02-11 |
0.0523 USDT |
23,566,991.0790 ZIL |
0.0532 USDT |
0.0494 USDT |
0.0545 USDT |
0.0498 USDT |
| 2022-02-10 |
0.0555 USDT |
17,087,013.7392 ZIL |
0.0570 USDT |
0.0532 USDT |
0.0576 USDT |
0.0548 USDT |
| 2022-02-09 |
0.0553 USDT |
20,280,507.4260 ZIL |
0.0555 USDT |
0.0540 USDT |
0.0570 USDT |
0.0569 USDT |
| 2022-02-08 |
0.0559 USDT |
29,715,769.9627 ZIL |
0.0579 USDT |
0.0535 USDT |
0.0590 USDT |
0.0549 USDT |