Identifier on Yobit: zil_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-05 |
9.3397 |
1,255.9557 ZIL |
9.3397 |
8.5805 |
10.0989 |
9.2353 |
| 2021-06-04 |
9.7295 |
71.6387 ZIL |
9.7295 |
9.3600 |
10.0989 |
10.0989 |
| 2021-06-03 |
9.6170 |
153.0003 ZIL |
9.6170 |
9.2339 |
10.0000 |
10.0000 |
| 2021-06-02 |
9.6170 |
2,339.5437 ZIL |
9.6170 |
9.2339 |
10.0000 |
9.3089 |
| 2021-06-01 |
8.6617 |
2,010.8844 ZIL |
8.6617 |
8.5483 |
8.7750 |
8.5629 |
| 2021-05-31 |
9.2740 |
297.5632 ZIL |
9.2740 |
8.5480 |
10.0000 |
8.5482 |
| 2021-05-30 |
10.0000 |
112.0000 ZIL |
10.0000 |
10.0000 |
10.0000 |
10.0000 |
| 2021-05-29 |
10.0000 |
112.0000 ZIL |
10.0000 |
10.0000 |
10.0000 |
10.0000 |
| 2021-05-28 |
11.2811 |
72.2100 ZIL |
11.2811 |
10.0000 |
12.5622 |
10.0000 |
| 2021-05-27 |
11.2811 |
103.1063 ZIL |
11.2811 |
10.0000 |
12.5622 |
10.0000 |
| 2021-05-26 |
10.9000 |
19.5560 ZIL |
10.9000 |
9.2000 |
12.6000 |
12.6000 |
| 2021-05-25 |
10.9000 |
92.0375 ZIL |
10.9000 |
9.2000 |
12.6000 |
9.2000 |
| 2021-05-24 |
10.9000 |
63.6344 ZIL |
10.9000 |
9.2000 |
12.6000 |
12.6000 |
| 2021-05-23 |
10.3750 |
75.5983 ZIL |
10.3750 |
9.2000 |
11.5500 |
9.2000 |
| 2021-05-22 |
11.2739 |
86.3425 ZIL |
11.2739 |
8.5480 |
13.9998 |
11.5500 |
| 2021-05-21 |
11.5853 |
31.6761 ZIL |
11.5853 |
11.5853 |
11.5853 |
11.5853 |
| 2021-05-20 |
11.3015 |
98.4686 ZIL |
11.3015 |
8.6031 |
14.0000 |
11.5853 |
| 2021-05-19 |
10.3137 |
1,221.5077 ZIL |
10.3137 |
8.2013 |
12.4261 |
9.4773 |
| 2021-05-18 |
13.0788 |
118.4747 ZIL |
13.0788 |
12.4392 |
13.7184 |
12.4392 |
| 2021-05-17 |
12.1224 |
1,339.8380 ZIL |
12.1224 |
11.0000 |
13.2449 |
13.1018 |
| 2021-05-16 |
13.4346 |
100.1537 ZIL |
13.4346 |
13.4193 |
13.4500 |
13.4193 |
| 2021-05-15 |
14.7074 |
10.7274 ZIL |
14.7074 |
14.3905 |
15.0242 |
14.3905 |
| 2021-05-14 |
14.1954 |
557.4036 ZIL |
14.1954 |
13.4621 |
14.9287 |
14.4066 |
| 2021-05-13 |
14.0765 |
1,827.8145 ZIL |
14.0765 |
13.0187 |
15.1342 |
13.4602 |
| 2021-05-12 |
16.2878 |
3,049.4271 ZIL |
16.2878 |
12.6000 |
19.9756 |
14.8800 |
| 2021-05-11 |
17.4305 |
741.3497 ZIL |
17.4305 |
17.0350 |
17.8260 |
17.6442 |
| 2021-05-10 |
18.3546 |
736.9161 ZIL |
18.3546 |
16.8470 |
19.8622 |
17.5590 |
| 2021-05-09 |
16.5649 |
425.8009 ZIL |
16.5649 |
15.9937 |
17.1362 |
16.8557 |
| 2021-05-08 |
17.6587 |
1,909.5842 ZIL |
17.6587 |
15.8482 |
19.4692 |
19.4692 |
| 2021-05-07 |
17.5206 |
2,113.7117 ZIL |
17.5206 |
15.8137 |
19.2275 |
17.5136 |
| 2021-05-06 |
14.4646 |
3,656.3700 ZIL |
14.4646 |
13.0000 |
15.9291 |
15.6000 |
| 2021-05-05 |
14.4646 |
3,724.5462 ZIL |
14.4646 |
13.0000 |
15.9291 |
15.6000 |
| 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 |