Identifier on Kucoin: ZIL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0248 USDT |
3,768,672.4448 ZIL |
0.0248 USDT |
0.0241 USDT |
0.0255 USDT |
0.0243 USDT |
| 2024-05-05 |
0.0244 USDT |
8,361,493.1049 ZIL |
0.0246 USDT |
0.0241 USDT |
0.0250 USDT |
0.0247 USDT |
| 2024-05-04 |
0.0246 USDT |
4,173,235.1639 ZIL |
0.0246 USDT |
0.0242 USDT |
0.0249 USDT |
0.0247 USDT |
| 2024-05-03 |
0.0239 USDT |
5,731,018.1923 ZIL |
0.0234 USDT |
0.0232 USDT |
0.0247 USDT |
0.0246 USDT |
| 2024-05-02 |
0.0231 USDT |
7,752,473.1480 ZIL |
0.0231 USDT |
0.0223 USDT |
0.0238 USDT |
0.0235 USDT |
| 2024-05-01 |
0.0223 USDT |
12,924,766.7467 ZIL |
0.0228 USDT |
0.0210 USDT |
0.0235 USDT |
0.0228 USDT |
| 2024-04-30 |
0.0229 USDT |
7,994,724.9719 ZIL |
0.0243 USDT |
0.0220 USDT |
0.0246 USDT |
0.0227 USDT |
| 2024-04-29 |
0.0241 USDT |
8,091,364.6282 ZIL |
0.0245 USDT |
0.0237 USDT |
0.0249 USDT |
0.0244 USDT |
| 2024-04-28 |
0.0252 USDT |
1,138,469.7281 ZIL |
0.0252 USDT |
0.0250 USDT |
0.0256 USDT |
0.0251 USDT |
| 2024-04-27 |
0.0247 USDT |
2,662,205.1855 ZIL |
0.0250 USDT |
0.0240 USDT |
0.0254 USDT |
0.0251 USDT |
| 2024-04-26 |
0.0254 USDT |
4,742,548.9435 ZIL |
0.0258 USDT |
0.0248 USDT |
0.0259 USDT |
0.0253 USDT |
| 2024-04-25 |
0.0254 USDT |
4,510,759.0186 ZIL |
0.0256 USDT |
0.0249 USDT |
0.0263 USDT |
0.0259 USDT |
| 2024-04-24 |
0.0271 USDT |
9,774,136.5172 ZIL |
0.0272 USDT |
0.0256 USDT |
0.0284 USDT |
0.0259 USDT |
| 2024-04-23 |
0.0266 USDT |
5,540,901.1118 ZIL |
0.0266 USDT |
0.0261 USDT |
0.0270 USDT |
0.0267 USDT |
| 2024-04-22 |
0.0264 USDT |
3,655,814.4801 ZIL |
0.0260 USDT |
0.0258 USDT |
0.0268 USDT |
0.0267 USDT |
| 2024-04-21 |
0.0260 USDT |
3,975,039.7325 ZIL |
0.0264 USDT |
0.0253 USDT |
0.0267 USDT |
0.0259 USDT |
| 2024-04-20 |
0.0258 USDT |
3,415,394.1629 ZIL |
0.0248 USDT |
0.0245 USDT |
0.0266 USDT |
0.0264 USDT |
| 2024-04-19 |
0.0246 USDT |
7,696,050.8757 ZIL |
0.0243 USDT |
0.0224 USDT |
0.0254 USDT |
0.0250 USDT |
| 2024-04-18 |
0.0235 USDT |
5,896,822.1755 ZIL |
0.0234 USDT |
0.0227 USDT |
0.0244 USDT |
0.0240 USDT |
| 2024-04-17 |
0.0236 USDT |
5,825,638.4547 ZIL |
0.0242 USDT |
0.0226 USDT |
0.0246 USDT |
0.0241 USDT |
| 2024-04-16 |
0.0238 USDT |
10,005,783.7485 ZIL |
0.0243 USDT |
0.0230 USDT |
0.0248 USDT |
0.0241 USDT |
| 2024-04-15 |
0.0249 USDT |
12,919,033.5048 ZIL |
0.0251 USDT |
0.0233 USDT |
0.0264 USDT |
0.0241 USDT |
| 2024-04-14 |
0.0238 USDT |
8,775,624.3618 ZIL |
0.0234 USDT |
0.0222 USDT |
0.0252 USDT |
0.0241 USDT |
| 2024-04-13 |
0.0236 USDT |
53,640,495.1360 ZIL |
0.0278 USDT |
0.0196 USDT |
0.0282 USDT |
0.0214 USDT |
| 2024-04-12 |
0.0309 USDT |
22,492,017.5744 ZIL |
0.0336 USDT |
0.0267 USDT |
0.0346 USDT |
0.0301 USDT |
| 2024-04-11 |
0.0335 USDT |
6,741,838.3300 ZIL |
0.0329 USDT |
0.0327 USDT |
0.0341 USDT |
0.0337 USDT |
| 2024-04-10 |
0.0324 USDT |
5,110,123.5687 ZIL |
0.0329 USDT |
0.0314 USDT |
0.0336 USDT |
0.0323 USDT |
| 2024-04-09 |
0.0342 USDT |
6,243,331.6238 ZIL |
0.0355 USDT |
0.0330 USDT |
0.0355 USDT |
0.0334 USDT |
| 2024-04-08 |
0.0345 USDT |
11,463,629.5168 ZIL |
0.0334 USDT |
0.0326 USDT |
0.0355 USDT |
0.0354 USDT |
| 2024-04-07 |
0.0335 USDT |
4,616,765.3386 ZIL |
0.0330 USDT |
0.0329 USDT |
0.0339 USDT |
0.0330 USDT |
| 2024-04-06 |
0.0325 USDT |
5,215,136.4290 ZIL |
0.0323 USDT |
0.0320 USDT |
0.0329 USDT |
0.0328 USDT |
| 2024-04-05 |
0.0320 USDT |
4,889,960.5412 ZIL |
0.0329 USDT |
0.0312 USDT |
0.0330 USDT |
0.0323 USDT |
| 2024-04-04 |
0.0324 USDT |
6,829,599.1361 ZIL |
0.0319 USDT |
0.0312 USDT |
0.0338 USDT |
0.0331 USDT |
| 2024-04-03 |
0.0324 USDT |
6,797,492.1701 ZIL |
0.0326 USDT |
0.0312 USDT |
0.0334 USDT |
0.0319 USDT |
| 2024-04-02 |
0.0331 USDT |
22,669,129.9622 ZIL |
0.0359 USDT |
0.0320 USDT |
0.0359 USDT |
0.0330 USDT |
| 2024-04-01 |
0.0364 USDT |
14,401,852.8577 ZIL |
0.0389 USDT |
0.0348 USDT |
0.0389 USDT |
0.0354 USDT |
| 2024-03-31 |
0.0387 USDT |
14,701,783.6150 ZIL |
0.0371 USDT |
0.0367 USDT |
0.0407 USDT |
0.0385 USDT |
| 2024-03-30 |
0.0374 USDT |
12,622,893.3931 ZIL |
0.0368 USDT |
0.0363 USDT |
0.0382 USDT |
0.0375 USDT |
| 2024-03-29 |
0.0366 USDT |
14,245,200.1001 ZIL |
0.0372 USDT |
0.0358 USDT |
0.0374 USDT |
0.0368 USDT |
| 2024-03-28 |
0.0368 USDT |
8,884,531.6071 ZIL |
0.0354 USDT |
0.0345 USDT |
0.0383 USDT |
0.0371 USDT |
| 2024-03-27 |
0.0359 USDT |
30,189,258.7482 ZIL |
0.0373 USDT |
0.0347 USDT |
0.0378 USDT |
0.0356 USDT |
| 2024-03-26 |
0.0370 USDT |
71,670,031.8870 ZIL |
0.0360 USDT |
0.0359 USDT |
0.0384 USDT |
0.0365 USDT |
| 2024-03-25 |
0.0348 USDT |
38,445,304.8095 ZIL |
0.0340 USDT |
0.0334 USDT |
0.0362 USDT |
0.0362 USDT |
| 2024-03-24 |
0.0331 USDT |
19,028,064.6829 ZIL |
0.0329 USDT |
0.0322 USDT |
0.0341 USDT |
0.0340 USDT |
| 2024-03-23 |
0.0333 USDT |
16,406,057.5247 ZIL |
0.0328 USDT |
0.0323 USDT |
0.0340 USDT |
0.0331 USDT |
| 2024-03-22 |
0.0334 USDT |
30,928,322.9717 ZIL |
0.0337 USDT |
0.0319 USDT |
0.0349 USDT |
0.0322 USDT |
| 2024-03-21 |
0.0338 USDT |
36,545,241.8985 ZIL |
0.0341 USDT |
0.0328 USDT |
0.0347 USDT |
0.0337 USDT |
| 2024-03-20 |
0.0317 USDT |
57,818,861.0737 ZIL |
0.0308 USDT |
0.0294 USDT |
0.0341 USDT |
0.0340 USDT |
| 2024-03-19 |
0.0302 USDT |
92,415,645.4978 ZIL |
0.0318 USDT |
0.0276 USDT |
0.0330 USDT |
0.0315 USDT |
| 2024-03-18 |
0.0326 USDT |
34,484,978.8768 ZIL |
0.0340 USDT |
0.0311 USDT |
0.0344 USDT |
0.0315 USDT |