Identifier on Yobit: zil_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
14.3175 |
206.3070 ZIL |
14.3175 |
13.0000 |
15.6349 |
14.2067 |
| 2021-05-03 |
14.5545 |
275.9376 ZIL |
14.5545 |
14.1010 |
15.0080 |
14.1010 |
| 2021-05-02 |
14.0038 |
4,822.1522 ZIL |
14.0038 |
13.0000 |
15.0075 |
14.1935 |
| 2021-05-01 |
14.7495 |
2,402.5614 ZIL |
14.7495 |
14.4083 |
15.0906 |
15.0000 |
| 2021-04-30 |
14.4714 |
254.1540 ZIL |
14.4714 |
13.8522 |
15.0906 |
15.0906 |
| 2021-04-29 |
13.7379 |
512.5637 ZIL |
13.7379 |
13.0000 |
14.4758 |
14.4758 |
| 2021-04-28 |
14.1288 |
457.9206 ZIL |
14.1288 |
13.0210 |
15.2367 |
14.2465 |
| 2021-04-27 |
13.5000 |
102.0787 ZIL |
13.5000 |
12.5000 |
14.5000 |
14.5000 |
| 2021-04-26 |
13.2379 |
2,631.6156 ZIL |
13.2379 |
11.9758 |
14.5000 |
13.0000 |
| 2021-04-25 |
13.5587 |
73.4803 ZIL |
13.5587 |
12.6174 |
14.5000 |
14.5000 |
| 2021-04-24 |
13.2379 |
56.7910 ZIL |
13.2379 |
11.9758 |
14.5000 |
12.9868 |
| 2021-04-23 |
11.9879 |
620.1229 ZIL |
11.9879 |
11.9758 |
12.0000 |
11.9758 |
| 2021-04-22 |
14.7349 |
581.4661 ZIL |
14.7349 |
12.4799 |
16.9899 |
14.5000 |
| 2021-04-21 |
15.6027 |
542.5434 ZIL |
15.6027 |
14.2054 |
17.0000 |
16.9899 |
| 2021-04-20 |
14.7527 |
15.5059 ZIL |
14.7527 |
14.2054 |
15.3000 |
14.2054 |
| 2021-04-19 |
15.5004 |
1,504.9717 ZIL |
15.5004 |
14.0008 |
17.0000 |
17.0000 |
| 2021-04-18 |
14.4778 |
2,378.8429 ZIL |
14.4778 |
11.9556 |
17.0000 |
11.9556 |
| 2021-04-17 |
15.5706 |
1,786.2718 ZIL |
15.5706 |
14.1411 |
17.0000 |
14.1411 |
| 2021-04-16 |
16.9928 |
1,536.7323 ZIL |
16.9928 |
14.0000 |
19.9855 |
14.1411 |
| 2021-04-15 |
17.0326 |
1,495.8636 ZIL |
17.0326 |
14.0797 |
19.9856 |
19.9257 |
| 2021-04-14 |
15.1458 |
243.0307 ZIL |
15.1458 |
14.0000 |
16.2915 |
14.0000 |
| 2021-04-13 |
15.4744 |
327.6812 ZIL |
15.4744 |
14.0000 |
16.9487 |
14.7127 |
| 2021-04-12 |
15.3540 |
517.2800 ZIL |
15.3540 |
14.2983 |
16.4096 |
15.0546 |
| 2021-04-11 |
16.3001 |
788.9435 ZIL |
16.3001 |
12.6101 |
19.9900 |
14.5763 |
| 2021-04-10 |
15.5552 |
3,587.3872 ZIL |
15.5552 |
13.8593 |
17.2512 |
14.8929 |
| 2021-04-09 |
13.7500 |
83.6845 ZIL |
13.7500 |
12.6100 |
14.8900 |
14.0234 |
| 2021-04-08 |
13.3425 |
12.8017 ZIL |
13.3425 |
12.6100 |
14.0751 |
14.0751 |
| 2021-04-07 |
13.7500 |
931.6962 ZIL |
13.7500 |
12.6100 |
14.8900 |
14.0751 |
| 2021-04-06 |
13.5251 |
950.5233 ZIL |
13.5251 |
12.1601 |
14.8900 |
14.4757 |
| 2021-04-05 |
13.1884 |
142.2536 ZIL |
13.1884 |
11.8768 |
14.5000 |
14.2400 |
| 2021-04-04 |
12.7926 |
29.1642 ZIL |
12.7926 |
11.5853 |
14.0000 |
14.0000 |
| 2021-04-03 |
13.0427 |
272.4962 ZIL |
13.0427 |
11.5854 |
14.5000 |
13.3150 |
| 2021-04-02 |
13.2873 |
0.3477 ZIL |
13.2873 |
13.2873 |
13.2873 |
13.2873 |
| 2021-04-01 |
10.6727 |
1.9394 ZIL |
10.6727 |
9.0000 |
12.3454 |
9.0000 |
| 2021-03-31 |
12.7682 |
2.0658 ZIL |
12.7682 |
12.5282 |
13.0081 |
12.7970 |
| 2021-03-30 |
12.4356 |
9.4206 ZIL |
12.4356 |
12.1773 |
12.6938 |
12.5282 |
| 2021-03-29 |
13.7396 |
0.0000 ZIL |
13.7396 |
13.7396 |
13.7396 |
13.7396 |
| 2021-03-28 |
11.1198 |
43.1642 ZIL |
11.1198 |
8.5000 |
13.7396 |
13.7396 |
| 2021-03-27 |
11.6530 |
0.9587 ZIL |
11.6530 |
11.5975 |
11.7084 |
11.5975 |
| 2021-03-26 |
11.8001 |
10.8385 ZIL |
11.8001 |
10.8944 |
12.7058 |
11.2593 |
| 2021-03-25 |
12.4854 |
218.0683 ZIL |
12.4854 |
10.9708 |
14.0000 |
10.9708 |
| 2021-03-24 |
11.6689 |
6.8231 ZIL |
11.6689 |
11.4805 |
11.8574 |
11.7187 |
| 2021-03-23 |
11.7820 |
3.4676 ZIL |
11.7820 |
11.7066 |
11.8574 |
11.7450 |
| 2021-03-22 |
11.7092 |
428.2450 ZIL |
11.7092 |
10.9500 |
12.4685 |
11.0000 |
| 2021-03-21 |
12.4085 |
169.0228 ZIL |
12.4085 |
11.5853 |
13.2318 |
11.5853 |
| 2021-03-20 |
12.6976 |
39.7684 ZIL |
12.6976 |
11.3951 |
14.0000 |
12.8709 |
| 2021-03-19 |
12.4750 |
23.1565 ZIL |
12.4750 |
10.9500 |
14.0000 |
14.0000 |
| 2021-03-18 |
12.0085 |
220.3625 ZIL |
12.0085 |
10.0000 |
14.0170 |
12.2960 |
| 2021-03-17 |
12.0411 |
0.0237 ZIL |
12.0411 |
12.0411 |
12.0411 |
12.0411 |
| 2021-03-16 |
12.6500 |
69.5979 ZIL |
12.6500 |
11.1000 |
14.2000 |
13.2436 |