Identifier on Bitfinex: tZILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-08 |
0.0204 USD |
93,215.7110 ZIL |
0.0205 USD |
0.0203 USD |
0.0205 USD |
0.0205 USD |
| 2024-02-07 |
0.0201 USD |
26,998.7784 ZIL |
0.0198 USD |
0.0197 USD |
0.0204 USD |
0.0204 USD |
| 2024-02-06 |
0.0197 USD |
153,509.2058 ZIL |
0.0197 USD |
0.0197 USD |
0.0198 USD |
0.0198 USD |
| 2024-02-05 |
0.0200 USD |
122,404.0585 ZIL |
0.0200 USD |
0.0200 USD |
0.0200 USD |
0.0200 USD |
| 2024-02-04 |
0.0198 USD |
18,000.0000 ZIL |
0.0198 USD |
0.0198 USD |
0.0204 USD |
0.0204 USD |
| 2024-02-03 |
0.0201 USD |
226,651.1643 ZIL |
0.0201 USD |
0.0200 USD |
0.0202 USD |
0.0202 USD |
| 2024-02-02 |
0.0200 USD |
35,880.7337 ZIL |
0.0200 USD |
0.0199 USD |
0.0203 USD |
0.0203 USD |
| 2024-02-01 |
0.0199 USD |
72,337.8763 ZIL |
0.0198 USD |
0.0198 USD |
0.0202 USD |
0.0202 USD |
| 2024-01-31 |
0.0202 USD |
144,653.7389 ZIL |
0.0200 USD |
0.0200 USD |
0.0203 USD |
0.0201 USD |
| 2024-01-30 |
0.0208 USD |
6,088.1476 ZIL |
0.0206 USD |
0.0206 USD |
0.0209 USD |
0.0209 USD |
| 2024-01-29 |
0.0207 USD |
328,429.2161 ZIL |
0.0205 USD |
0.0202 USD |
0.0207 USD |
0.0207 USD |
| 2024-01-28 |
0.0207 USD |
20,851.5134 ZIL |
0.0208 USD |
0.0207 USD |
0.0208 USD |
0.0207 USD |
| 2024-01-27 |
0.0201 USD |
1,884.4281 ZIL |
0.0202 USD |
0.0201 USD |
0.0202 USD |
0.0201 USD |
| 2024-01-26 |
0.0203 USD |
334,228.4540 ZIL |
0.0201 USD |
0.0201 USD |
0.0205 USD |
0.0205 USD |
| 2024-01-25 |
0.0198 USD |
26,927.6040 ZIL |
0.0197 USD |
0.0197 USD |
0.0199 USD |
0.0199 USD |
| 2024-01-24 |
0.0198 USD |
321,268.4712 ZIL |
0.0198 USD |
0.0198 USD |
0.0200 USD |
0.0198 USD |
| 2024-01-23 |
0.0193 USD |
94,457.0796 ZIL |
0.0207 USD |
0.0189 USD |
0.0207 USD |
0.0190 USD |
| 2024-01-22 |
0.0209 USD |
140,658.6619 ZIL |
0.0216 USD |
0.0203 USD |
0.0216 USD |
0.0204 USD |
| 2024-01-21 |
0.0220 USD |
200.0000 ZIL |
0.0220 USD |
0.0220 USD |
0.0220 USD |
0.0220 USD |
| 2024-01-20 |
0.0216 USD |
489,077.4694 ZIL |
0.0212 USD |
0.0212 USD |
0.0220 USD |
0.0218 USD |