Identifier on Bitfinex: tZILUSD
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 |