Identifier on Yobit: zil_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
6.0139 |
90.0481 ZIL |
6.0139 |
5.9500 |
6.0779 |
6.0779 |
| 2022-05-19 |
6.3669 |
25.0050 ZIL |
6.3669 |
5.9500 |
6.7837 |
5.9500 |
| 2022-05-18 |
6.7674 |
0.5330 ZIL |
6.7674 |
6.6830 |
6.8517 |
6.6830 |
| 2022-05-17 |
6.4944 |
38.0701 ZIL |
6.4944 |
6.0000 |
6.9888 |
6.9888 |
| 2022-05-16 |
6.9729 |
1.0522 ZIL |
6.9729 |
6.8517 |
7.0941 |
6.9550 |
| 2022-05-15 |
7.4301 |
173.6819 ZIL |
7.4301 |
7.0599 |
7.8004 |
7.2011 |
| 2022-05-14 |
7.8213 |
2.1215 ZIL |
7.8213 |
7.6463 |
7.9962 |
7.8004 |
| 2022-05-13 |
7.7882 |
89.8433 ZIL |
7.7882 |
7.5000 |
8.0764 |
7.5000 |
| 2022-05-12 |
8.0363 |
625.6233 ZIL |
8.0363 |
7.9962 |
8.0764 |
8.0764 |
| 2022-05-11 |
8.4494 |
25.9880 ZIL |
8.4494 |
7.8394 |
9.0594 |
7.8394 |
| 2022-05-10 |
9.0821 |
0.9074 ZIL |
9.0821 |
9.0594 |
9.1047 |
9.0594 |
| 2022-05-09 |
9.1952 |
1.0316 ZIL |
9.1952 |
9.0594 |
9.3309 |
9.0594 |
| 2022-05-08 |
8.8457 |
38.9095 ZIL |
8.8457 |
8.2500 |
9.4414 |
9.3309 |
| 2022-05-07 |
8.2500 |
7.8226 ZIL |
8.2500 |
8.2500 |
8.2500 |
8.2500 |
| 2022-05-06 |
8.3239 |
34.4084 ZIL |
8.3239 |
8.1993 |
8.4484 |
8.3633 |
| 2022-05-05 |
8.8445 |
22.9065 ZIL |
8.8445 |
8.4484 |
9.2406 |
8.4484 |
| 2022-05-04 |
9.2176 |
0.2822 ZIL |
9.2176 |
9.1946 |
9.2406 |
9.2406 |
| 2022-05-03 |
9.2165 |
65.6517 ZIL |
9.2165 |
9.0063 |
9.4268 |
9.0063 |
| 2022-05-02 |
9.3539 |
21.5662 ZIL |
9.3539 |
9.2339 |
9.4739 |
9.4268 |
| 2022-05-01 |
9.6422 |
11.6284 ZIL |
9.6422 |
9.4739 |
9.8105 |
9.6182 |
| 2022-04-30 |
9.3864 |
34.0518 ZIL |
9.3864 |
9.2500 |
9.5227 |
9.2500 |
| 2022-04-29 |
9.6183 |
6.2020 ZIL |
9.6183 |
9.5703 |
9.6663 |
9.5703 |
| 2022-04-28 |
9.8105 |
27.1500 ZIL |
9.8105 |
9.8105 |
9.8105 |
9.8105 |
| 2022-04-27 |
9.6240 |
51.1469 ZIL |
9.6240 |
9.4374 |
9.8105 |
9.8105 |
| 2022-04-26 |
9.8117 |
11.5973 ZIL |
9.8117 |
9.7146 |
9.9089 |
9.7146 |
| 2022-04-25 |
9.6969 |
68.0637 ZIL |
9.6969 |
9.4374 |
9.9565 |
9.6182 |
| 2022-04-24 |
9.7873 |
68.3801 ZIL |
9.7873 |
9.6182 |
9.9565 |
9.6870 |
| 2022-04-23 |
9.9493 |
202.3068 ZIL |
9.9493 |
9.6182 |
10.2804 |
9.7632 |
| 2022-04-22 |
10.3431 |
94.4817 ZIL |
10.3431 |
10.1100 |
10.5762 |
10.1100 |
| 2022-04-21 |
11.3284 |
496.5364 ZIL |
11.3284 |
10.6802 |
11.9766 |
10.7914 |
| 2022-04-20 |
11.0516 |
45.5138 ZIL |
11.0516 |
10.5951 |
11.5082 |
11.1150 |
| 2022-04-19 |
11.0718 |
85.3308 ZIL |
11.0718 |
10.7336 |
11.4100 |
10.8367 |
| 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 |