Identifier on Yobit: zil_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
11.5759 |
28.7874 ZIL |
11.5759 |
11.4100 |
11.7418 |
11.4100 |
| 2022-04-17 |
11.7418 |
0.0000 ZIL |
11.7418 |
11.7418 |
11.7418 |
11.7418 |
| 2022-04-16 |
11.6413 |
63.6556 ZIL |
11.6413 |
11.2825 |
12.0000 |
11.7418 |
| 2022-04-15 |
11.7629 |
465.2781 ZIL |
11.7629 |
11.1236 |
12.4022 |
11.4000 |
| 2022-04-14 |
11.2302 |
1,646.7939 ZIL |
11.2302 |
10.0583 |
12.4022 |
11.3389 |
| 2022-04-13 |
9.8968 |
559.5752 ZIL |
9.8968 |
9.7632 |
10.0305 |
10.0305 |
| 2022-04-12 |
10.2148 |
619.6773 ZIL |
10.2148 |
9.8025 |
10.6271 |
10.0063 |
| 2022-04-11 |
10.6357 |
129.9365 ZIL |
10.6357 |
10.2134 |
11.0580 |
10.8439 |
| 2022-04-10 |
10.2397 |
493.0521 ZIL |
10.2397 |
10.0117 |
10.4677 |
10.2134 |
| 2022-04-09 |
10.1628 |
103.9425 ZIL |
10.1628 |
10.0097 |
10.3158 |
10.2114 |
| 2022-04-08 |
10.3403 |
146.0818 ZIL |
10.3403 |
10.1606 |
10.5200 |
10.5200 |
| 2022-04-07 |
10.9480 |
1,176.2171 ZIL |
10.9480 |
10.2625 |
11.6335 |
10.5726 |
| 2022-04-06 |
11.3873 |
176.5693 ZIL |
11.3873 |
11.0046 |
11.7700 |
11.5657 |
| 2022-04-05 |
11.3628 |
352.1386 ZIL |
11.3628 |
10.6271 |
12.0985 |
11.0046 |
| 2022-04-04 |
12.7343 |
805.4792 ZIL |
12.7343 |
11.5000 |
13.9687 |
12.0985 |
| 2022-04-03 |
14.3061 |
563.6960 ZIL |
14.3061 |
12.6067 |
16.0055 |
13.8290 |
| 2022-04-02 |
17.1750 |
1,477.6001 ZIL |
17.1750 |
15.0000 |
19.3500 |
15.0000 |
| 2022-04-01 |
16.6645 |
2,202.6696 ZIL |
16.6645 |
13.8290 |
19.5000 |
18.9999 |
| 2022-03-31 |
14.4463 |
3,189.4200 ZIL |
14.4463 |
9.1000 |
19.7925 |
14.1407 |
| 2022-03-30 |
11.6631 |
1,336.2385 ZIL |
11.6631 |
9.3309 |
13.9952 |
13.6087 |
| 2022-03-29 |
9.7548 |
627.7334 ZIL |
9.7548 |
9.1473 |
10.3622 |
9.3309 |
| 2022-03-28 |
10.2302 |
2,069.5236 ZIL |
10.2302 |
9.2339 |
11.2264 |
10.1783 |
| 2022-03-27 |
10.1408 |
2,877.8152 ZIL |
10.1408 |
8.3646 |
11.9171 |
10.0833 |
| 2022-03-26 |
7.6971 |
1,706.0955 ZIL |
7.6971 |
5.9890 |
9.4051 |
8.3646 |
| 2022-03-25 |
6.3579 |
30.1947 ZIL |
6.3579 |
6.3262 |
6.3896 |
6.3896 |
| 2022-03-24 |
6.3262 |
0.0337 ZIL |
6.3262 |
6.3262 |
6.3262 |
6.3262 |
| 2022-03-23 |
6.3578 |
0.0335 ZIL |
6.3578 |
6.3578 |
6.3578 |
6.3578 |
| 2022-03-22 |
6.7424 |
2.3098 ZIL |
6.7424 |
6.3896 |
7.0952 |
6.3896 |
| 2022-03-21 |
7.1306 |
0.0528 ZIL |
7.1306 |
7.1306 |
7.1306 |
7.1306 |
| 2022-03-20 |
7.1306 |
0.0000 ZIL |
7.1306 |
7.1306 |
7.1306 |
7.1306 |
| 2022-03-19 |
6.7323 |
69.0083 ZIL |
6.7323 |
6.1695 |
7.2952 |
7.1306 |
| 2022-03-18 |
6.1388 |
0.0000 ZIL |
6.1388 |
6.1388 |
6.1388 |
6.1388 |
| 2022-03-17 |
6.3341 |
0.8846 ZIL |
6.3341 |
6.0184 |
6.6497 |
6.1388 |
| 2022-03-16 |
6.0745 |
3.7437 ZIL |
6.0745 |
5.3663 |
6.7827 |
6.7827 |
| 2022-03-15 |
6.0487 |
98.6110 ZIL |
6.0487 |
5.9587 |
6.1388 |
6.1388 |
| 2022-03-14 |
6.1998 |
4.5101 ZIL |
6.1998 |
5.8996 |
6.5000 |
5.9885 |
| 2022-03-13 |
6.0043 |
40.7064 ZIL |
6.0043 |
5.8995 |
6.1092 |
5.8996 |
| 2022-03-12 |
6.1550 |
0.0533 ZIL |
6.1550 |
6.1397 |
6.1704 |
6.1397 |
| 2022-03-11 |
6.2625 |
14.0306 ZIL |
6.2625 |
6.2625 |
6.2625 |
6.2625 |
| 2022-03-10 |
5.9469 |
56.4389 ZIL |
5.9469 |
5.6000 |
6.2938 |
6.2625 |
| 2022-03-09 |
5.3895 |
8.6873 ZIL |
5.3895 |
5.0789 |
5.7000 |
5.7000 |
| 2022-03-08 |
4.8252 |
1.2071 ZIL |
4.8252 |
4.5968 |
5.0537 |
5.0537 |
| 2022-03-07 |
4.5900 |
0.0000 ZIL |
4.5900 |
4.5900 |
4.5900 |
4.5900 |
| 2022-03-06 |
4.5900 |
0.0000 ZIL |
4.5900 |
4.5900 |
4.5900 |
4.5900 |
| 2022-03-05 |
4.5520 |
0.4276 ZIL |
4.5520 |
4.5066 |
4.5974 |
4.5900 |
| 2022-03-04 |
4.7551 |
103.0349 ZIL |
4.7551 |
4.5066 |
5.0035 |
4.5900 |
| 2022-03-03 |
5.0211 |
362.3804 ZIL |
5.0211 |
4.4305 |
5.6117 |
4.9047 |
| 2022-03-02 |
4.9500 |
55.6617 ZIL |
4.9500 |
4.8500 |
5.0500 |
5.0500 |
| 2022-03-01 |
4.9250 |
40.0132 ZIL |
4.9250 |
4.8500 |
5.0000 |
4.8810 |
| 2022-02-28 |
4.9250 |
338.2935 ZIL |
4.9250 |
4.8500 |
5.0000 |
5.0000 |