Identifier on Yobit: zil_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-22 |
1.2989 |
103.1464 ZIL |
1.2989 |
1.2989 |
1.2989 |
1.2989 |
| 2019-03-21 |
1.2641 |
781.9856 ZIL |
1.2641 |
1.2281 |
1.3000 |
1.2989 |
| 2019-03-20 |
1.2006 |
491.0499 ZIL |
1.2006 |
1.1731 |
1.2281 |
1.1731 |
| 2019-03-19 |
1.2276 |
100.2655 ZIL |
1.2276 |
1.2276 |
1.2276 |
1.2276 |
| 2019-03-18 |
1.1994 |
554.1332 ZIL |
1.1994 |
1.1712 |
1.2276 |
1.2276 |
| 2019-03-17 |
1.2000 |
562.7871 ZIL |
1.2000 |
1.1718 |
1.2281 |
1.2281 |
| 2019-03-16 |
1.2275 |
0.0000 ZIL |
1.2275 |
1.2275 |
1.2275 |
1.2275 |
| 2019-03-15 |
1.1991 |
20.2380 ZIL |
1.1991 |
1.1706 |
1.2275 |
1.2275 |
| 2019-03-14 |
1.1976 |
1,034.1757 ZIL |
1.1976 |
1.1671 |
1.2281 |
1.2246 |
| 2019-03-13 |
1.1973 |
107.7315 ZIL |
1.1973 |
1.1671 |
1.2275 |
1.1671 |
| 2019-03-12 |
1.1206 |
566.2792 ZIL |
1.1206 |
1.1200 |
1.1212 |
1.1200 |
| 2019-03-11 |
1.2547 |
112.0689 ZIL |
1.2547 |
1.2547 |
1.2547 |
1.2547 |
| 2019-03-10 |
1.1788 |
1.3394 ZIL |
1.1788 |
1.0681 |
1.2894 |
1.2894 |
| 2019-03-09 |
1.1829 |
5,246.9388 ZIL |
1.1829 |
1.0658 |
1.3000 |
1.0658 |
| 2019-03-08 |
1.2336 |
4,615.2244 ZIL |
1.2336 |
1.0673 |
1.4000 |
1.2541 |
| 2019-03-07 |
1.2335 |
3,370.6418 ZIL |
1.2335 |
1.0670 |
1.4000 |
1.4000 |
| 2019-03-06 |
1.1884 |
0.0000 ZIL |
1.1884 |
1.1884 |
1.1884 |
1.1884 |
| 2019-03-05 |
1.1871 |
228.1918 ZIL |
1.1871 |
1.1858 |
1.1884 |
1.1884 |
| 2019-03-04 |
1.1500 |
148.1824 ZIL |
1.1500 |
1.1000 |
1.2000 |
1.1000 |
| 2019-03-03 |
1.2178 |
72.1163 ZIL |
1.2178 |
1.2000 |
1.2356 |
1.2356 |
| 2019-03-02 |
1.1284 |
27.0163 ZIL |
1.1284 |
1.1284 |
1.1284 |
1.1284 |
| 2019-03-01 |
1.1972 |
776.3502 ZIL |
1.1972 |
1.1284 |
1.2660 |
1.1298 |
| 2019-02-28 |
1.2744 |
1,107.1844 ZIL |
1.2744 |
1.2684 |
1.2805 |
1.2797 |
| 2019-02-27 |
1.2744 |
1,376.3785 ZIL |
1.2744 |
1.2684 |
1.2805 |
1.2797 |
| 2019-02-26 |
1.2651 |
44.9448 ZIL |
1.2651 |
1.2651 |
1.2651 |
1.2651 |
| 2019-02-25 |
1.1500 |
26.0870 ZIL |
1.1500 |
1.1500 |
1.1500 |
1.1500 |
| 2019-02-24 |
1.2342 |
214.1083 ZIL |
1.2342 |
1.1300 |
1.3384 |
1.3209 |
| 2019-02-23 |
1.2259 |
5,392.0222 ZIL |
1.2259 |
1.1130 |
1.3388 |
1.1237 |
| 2019-02-22 |
1.2273 |
246.8613 ZIL |
1.2273 |
1.1537 |
1.3008 |
1.2980 |
| 2019-02-21 |
1.2680 |
29.4021 ZIL |
1.2680 |
1.2000 |
1.3359 |
1.2000 |
| 2019-02-20 |
1.2931 |
131.6188 ZIL |
1.2931 |
1.2500 |
1.3363 |
1.3357 |
| 2019-02-19 |
1.2987 |
224.3250 ZIL |
1.2987 |
1.1700 |
1.4274 |
1.1700 |
| 2019-02-18 |
1.2332 |
468.9158 ZIL |
1.2332 |
1.1559 |
1.3106 |
1.2000 |
| 2019-02-17 |
1.3385 |
1,829.8688 ZIL |
1.3385 |
1.1550 |
1.5221 |
1.1550 |
| 2019-02-16 |
1.1500 |
121.8638 ZIL |
1.1500 |
1.1500 |
1.1500 |
1.1500 |
| 2019-02-15 |
1.1609 |
286.7293 ZIL |
1.1609 |
1.1013 |
1.2206 |
1.2206 |
| 2019-02-14 |
1.1609 |
286.7293 ZIL |
1.1609 |
1.1013 |
1.2206 |
1.2206 |
| 2019-02-13 |
1.1636 |
37.7130 ZIL |
1.1636 |
1.1100 |
1.2172 |
1.1100 |
| 2019-02-12 |
1.1734 |
242.1527 ZIL |
1.1734 |
1.1200 |
1.2268 |
1.1200 |
| 2019-02-11 |
1.1187 |
3,199.8854 ZIL |
1.1187 |
1.0000 |
1.2375 |
1.2103 |
| 2019-02-10 |
1.1866 |
1,053.0324 ZIL |
1.1866 |
1.1300 |
1.2431 |
1.1987 |
| 2019-02-09 |
1.2016 |
160.4571 ZIL |
1.2016 |
1.1367 |
1.2666 |
1.1500 |
| 2019-02-08 |
1.1788 |
88.2079 ZIL |
1.1788 |
1.1724 |
1.1853 |
1.1853 |
| 2019-02-07 |
1.0710 |
0.0000 ZIL |
1.0710 |
1.0710 |
1.0710 |
1.0710 |
| 2019-02-06 |
1.1282 |
752.7031 ZIL |
1.1282 |
1.0663 |
1.1900 |
1.0710 |
| 2019-02-05 |
1.2195 |
502.0397 ZIL |
1.2195 |
1.1293 |
1.3098 |
1.1500 |
| 2019-02-04 |
1.2467 |
48.6697 ZIL |
1.2467 |
1.1837 |
1.3098 |
1.3098 |
| 2019-02-03 |
1.2513 |
433.2106 ZIL |
1.2513 |
1.1837 |
1.3189 |
1.1837 |
| 2019-02-02 |
1.2583 |
8.1948 ZIL |
1.2583 |
1.1900 |
1.3266 |
1.3222 |
| 2019-02-01 |
1.2694 |
60.9539 ZIL |
1.2694 |
1.1851 |
1.3536 |
1.3266 |