Crypto exchange Bitfinex

Market Zilliqa (ZIL) / USD

Identifier on Bitfinex: tZILUSD
123...3233
Date Price Volume Open Low High Close
2024-03-29 0.0364 USD 973.1313 ZIL 0.0360 USD 0.0360 USD 0.0365 USD 0.0365 USD
2024-03-28 0.0371 USD 97,608.4506 ZIL 0.0360 USD 0.0352 USD 0.0381 USD 0.0369 USD
2024-03-27 0.0358 USD 45,644.5430 ZIL 0.0378 USD 0.0350 USD 0.0378 USD 0.0357 USD
2024-03-26 0.0373 USD 346,914.7618 ZIL 0.0365 USD 0.0360 USD 0.0380 USD 0.0368 USD
2024-03-25 0.0357 USD 277,399.5077 ZIL 0.0338 USD 0.0338 USD 0.0360 USD 0.0360 USD
2024-03-24 0.0331 USD 92,017.5062 ZIL 0.0331 USD 0.0323 USD 0.0335 USD 0.0335 USD
2024-03-23 0.0329 USD 8,535.1133 ZIL 0.0329 USD 0.0329 USD 0.0329 USD 0.0329 USD
2024-03-22 0.0342 USD 19,711.3220 ZIL 0.0347 USD 0.0319 USD 0.0347 USD 0.0319 USD
2024-03-21 0.0340 USD 39,284.0526 ZIL 0.0341 USD 0.0330 USD 0.0344 USD 0.0338 USD
2024-03-20 0.0310 USD 29,130.4080 ZIL 0.0313 USD 0.0295 USD 0.0330 USD 0.0330 USD
2024-03-19 0.0299 USD 476,603.6008 ZIL 0.0310 USD 0.0280 USD 0.0330 USD 0.0310 USD
2024-03-18 0.0316 USD 2,390.9055 ZIL 0.0330 USD 0.0314 USD 0.0330 USD 0.0314 USD
2024-03-17 0.0332 USD 224,357.8897 ZIL 0.0320 USD 0.0310 USD 0.0341 USD 0.0341 USD
2024-03-16 0.0362 USD 69,860.1712 ZIL 0.0354 USD 0.0350 USD 0.0372 USD 0.0350 USD
2024-03-15 0.0360 USD 729,413.8019 ZIL 0.0398 USD 0.0340 USD 0.0403 USD 0.0361 USD
2024-03-14 0.0392 USD 126,305.9456 ZIL 0.0401 USD 0.0370 USD 0.0405 USD 0.0370 USD
2024-03-13 0.0416 USD 912,047.7368 ZIL 0.0375 USD 0.0372 USD 0.0447 USD 0.0401 USD
2024-03-12 0.0369 USD 1,070,613.4817 ZIL 0.0374 USD 0.0350 USD 0.0374 USD 0.0374 USD
2024-03-11 0.0364 USD 153,545.7019 ZIL 0.0349 USD 0.0340 USD 0.0375 USD 0.0375 USD
2024-03-10 0.0366 USD 745,214.1735 ZIL 0.0352 USD 0.0350 USD 0.0378 USD 0.0355 USD
2024-03-09 0.0355 USD 22,401.9219 ZIL 0.0350 USD 0.0350 USD 0.0355 USD 0.0355 USD
2024-03-08 0.0340 USD 161,762.0284 ZIL 0.0351 USD 0.0329 USD 0.0353 USD 0.0339 USD
2024-03-07 0.0351 USD 399,216.0385 ZIL 0.0359 USD 0.0340 USD 0.0361 USD 0.0350 USD
2024-03-06 0.0347 USD 3,219,598.4060 ZIL 0.0308 USD 0.0308 USD 0.0396 USD 0.0366 USD
2024-03-05 0.0340 USD 940,579.2320 ZIL 0.0311 USD 0.0311 USD 0.0361 USD 0.0323 USD
2024-03-04 0.0320 USD 1,454,424.4054 ZIL 0.0305 USD 0.0290 USD 0.0333 USD 0.0325 USD
2024-03-03 0.0289 USD 357,734.3454 ZIL 0.0315 USD 0.0220 USD 0.0315 USD 0.0303 USD
2024-03-02 0.0299 USD 139,677.0406 ZIL 0.0297 USD 0.0294 USD 0.0305 USD 0.0305 USD
2024-03-01 0.0281 USD 378,385.3430 ZIL 0.0279 USD 0.0279 USD 0.0286 USD 0.0284 USD
2024-02-29 0.0281 USD 364,486.2980 ZIL 0.0269 USD 0.0269 USD 0.0290 USD 0.0283 USD
2024-02-28 0.0272 USD 485,355.6376 ZIL 0.0270 USD 0.0250 USD 0.0290 USD 0.0273 USD
2024-02-27 0.0269 USD 42,042.7129 ZIL 0.0258 USD 0.0258 USD 0.0288 USD 0.0262 USD
2024-02-26 0.0253 USD 178,163.2090 ZIL 0.0248 USD 0.0247 USD 0.0264 USD 0.0251 USD
2024-02-25 0.0236 USD 546,409.8121 ZIL 0.0241 USD 0.0220 USD 0.0241 USD 0.0238 USD
2024-02-24 0.0236 USD 35,563.4772 ZIL 0.0226 USD 0.0226 USD 0.0246 USD 0.0243 USD
2024-02-23 0.0228 USD 8,502.0000 ZIL 0.0228 USD 0.0228 USD 0.0228 USD 0.0228 USD
2024-02-22 0.0227 USD 340,957.8930 ZIL 0.0227 USD 0.0216 USD 0.0227 USD 0.0227 USD
2024-02-21 0.0226 USD 49,996.9384 ZIL 0.0235 USD 0.0223 USD 0.0235 USD 0.0224 USD
2024-02-20 0.0240 USD 77,887.7385 ZIL 0.0240 USD 0.0230 USD 0.0243 USD 0.0230 USD
2024-02-19 0.0237 USD 23,221.7744 ZIL 0.0235 USD 0.0235 USD 0.0237 USD 0.0237 USD
2024-02-18 0.0230 USD 50.0417 ZIL 0.0230 USD 0.0230 USD 0.0230 USD 0.0230 USD
2024-02-17 0.0227 USD 28,890.0179 ZIL 0.0228 USD 0.0226 USD 0.0228 USD 0.0226 USD
2024-02-16 0.0231 USD 37,006.7236 ZIL 0.0230 USD 0.0227 USD 0.0232 USD 0.0227 USD
2024-02-15 0.0225 USD 101,954.8071 ZIL 0.0219 USD 0.0218 USD 0.0229 USD 0.0227 USD
2024-02-14 0.0216 USD 24,714.9624 ZIL 0.0212 USD 0.0212 USD 0.0219 USD 0.0219 USD
2024-02-13 0.0212 USD 54,892.5089 ZIL 0.0215 USD 0.0207 USD 0.0215 USD 0.0212 USD
2024-02-12 0.0208 USD 391,048.1483 ZIL 0.0210 USD 0.0194 USD 0.0220 USD 0.0216 USD
2024-02-11 0.0210 USD 34,383.7087 ZIL 0.0209 USD 0.0200 USD 0.0212 USD 0.0211 USD
2024-02-10 0.0208 USD 740.3846 ZIL 0.0208 USD 0.0208 USD 0.0208 USD 0.0208 USD
2024-02-09 0.0206 USD 390,490.8462 ZIL 0.0206 USD 0.0205 USD 0.0211 USD 0.0209 USD
123...3233