Identifier on Bitfinex: tZILUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-19 |
0.0206 USD |
6,555.2995 ZIL |
0.0211 USD |
0.0193 USD |
0.0213 USD |
0.0212 USD |
| 2024-01-18 |
0.0215 USD |
67,876.7589 ZIL |
0.0223 USD |
0.0215 USD |
0.0224 USD |
0.0215 USD |
| 2024-01-17 |
0.0227 USD |
76,805.6970 ZIL |
0.0226 USD |
0.0226 USD |
0.0230 USD |
0.0230 USD |
| 2024-01-16 |
0.0230 USD |
366,250.4367 ZIL |
0.0215 USD |
0.0215 USD |
0.0230 USD |
0.0228 USD |
| 2024-01-15 |
0.0216 USD |
9,610.0616 ZIL |
0.0217 USD |
0.0214 USD |
0.0217 USD |
0.0217 USD |
| 2024-01-14 |
0.0217 USD |
198,145.5986 ZIL |
0.0220 USD |
0.0217 USD |
0.0220 USD |
0.0218 USD |
| 2024-01-13 |
0.0217 USD |
125,444.1302 ZIL |
0.0215 USD |
0.0215 USD |
0.0220 USD |
0.0219 USD |
| 2024-01-12 |
0.0228 USD |
498,728.0082 ZIL |
0.0228 USD |
0.0220 USD |
0.0231 USD |
0.0220 USD |
| 2024-01-11 |
0.0227 USD |
153,020.7760 ZIL |
0.0225 USD |
0.0222 USD |
0.0230 USD |
0.0228 USD |
| 2024-01-10 |
0.0224 USD |
43,763.0296 ZIL |
0.0210 USD |
0.0206 USD |
0.0222 USD |
0.0222 USD |
| 2024-01-09 |
0.0212 USD |
72,825.3896 ZIL |
0.0220 USD |
0.0202 USD |
0.0220 USD |
0.0202 USD |
| 2024-01-08 |
0.0217 USD |
200,296.3120 ZIL |
0.0205 USD |
0.0194 USD |
0.0210 USD |
0.0210 USD |
| 2024-01-07 |
0.0227 USD |
58,961.5216 ZIL |
0.0222 USD |
0.0218 USD |
0.0229 USD |
0.0220 USD |
| 2024-01-06 |
0.0224 USD |
111,727.1546 ZIL |
0.0224 USD |
0.0218 USD |
0.0226 USD |
0.0226 USD |
| 2024-01-05 |
0.0221 USD |
27,437.5000 ZIL |
0.0230 USD |
0.0220 USD |
0.0230 USD |
0.0220 USD |
| 2024-01-04 |
0.0230 USD |
1,834,476.8129 ZIL |
0.0230 USD |
0.0228 USD |
0.0237 USD |
0.0235 USD |
| 2024-01-03 |
0.0254 USD |
289,127.1665 ZIL |
0.0260 USD |
0.0193 USD |
0.0270 USD |
0.0250 USD |
| 2024-01-02 |
0.0260 USD |
110,949.6417 ZIL |
0.0258 USD |
0.0251 USD |
0.0261 USD |
0.0258 USD |
| 2024-01-01 |
0.0248 USD |
6,555.6126 ZIL |
0.0246 USD |
0.0246 USD |
0.0249 USD |
0.0249 USD |
| 2023-12-31 |
0.0253 USD |
428,539.5417 ZIL |
0.0251 USD |
0.0247 USD |
0.0254 USD |
0.0254 USD |
| 2023-12-30 |
0.0252 USD |
15,925.9228 ZIL |
0.0251 USD |
0.0247 USD |
0.0253 USD |
0.0253 USD |
| 2023-12-29 |
0.0258 USD |
88,003.3032 ZIL |
0.0250 USD |
0.0250 USD |
0.0261 USD |
0.0261 USD |
| 2023-12-28 |
0.0261 USD |
106,673.8663 ZIL |
0.0267 USD |
0.0254 USD |
0.0267 USD |
0.0257 USD |
| 2023-12-27 |
0.0273 USD |
67,865.6259 ZIL |
0.0271 USD |
0.0264 USD |
0.0277 USD |
0.0277 USD |
| 2023-12-26 |
0.0266 USD |
68,757.5223 ZIL |
0.0269 USD |
0.0252 USD |
0.0273 USD |
0.0253 USD |
| 2023-12-25 |
0.0267 USD |
1,603.9447 ZIL |
0.0263 USD |
0.0263 USD |
0.0268 USD |
0.0267 USD |
| 2023-12-24 |
0.0261 USD |
220,639.8332 ZIL |
0.0252 USD |
0.0252 USD |
0.0277 USD |
0.0263 USD |
| 2023-12-23 |
0.0256 USD |
13,666.6780 ZIL |
0.0253 USD |
0.0253 USD |
0.0256 USD |
0.0256 USD |
| 2023-12-22 |
0.0247 USD |
186,878.7208 ZIL |
0.0243 USD |
0.0243 USD |
0.0252 USD |
0.0252 USD |
| 2023-12-21 |
0.0235 USD |
251,517.3814 ZIL |
0.0233 USD |
0.0233 USD |
0.0242 USD |
0.0242 USD |
| 2023-12-20 |
0.0230 USD |
75,004.5640 ZIL |
0.0224 USD |
0.0224 USD |
0.0235 USD |
0.0235 USD |
| 2023-12-19 |
0.0230 USD |
65,958.0315 ZIL |
0.0228 USD |
0.0226 USD |
0.0232 USD |
0.0226 USD |
| 2023-12-18 |
0.0220 USD |
76,915.7905 ZIL |
0.0223 USD |
0.0213 USD |
0.0223 USD |
0.0221 USD |
| 2023-12-17 |
0.0234 USD |
52,648.1026 ZIL |
0.0233 USD |
0.0232 USD |
0.0235 USD |
0.0235 USD |
| 2023-12-16 |
0.0238 USD |
167,543.8555 ZIL |
0.0230 USD |
0.0230 USD |
0.0242 USD |
0.0241 USD |
| 2023-12-15 |
0.0241 USD |
11,656.9800 ZIL |
0.0242 USD |
0.0235 USD |
0.0242 USD |
0.0235 USD |
| 2023-12-14 |
0.0239 USD |
293,919.8667 ZIL |
0.0240 USD |
0.0233 USD |
0.0243 USD |
0.0243 USD |
| 2023-12-13 |
0.0229 USD |
126,665.2652 ZIL |
0.0235 USD |
0.0224 USD |
0.0235 USD |
0.0232 USD |
| 2023-12-12 |
0.0228 USD |
34,554.0444 ZIL |
0.0225 USD |
0.0222 USD |
0.0236 USD |
0.0233 USD |
| 2023-12-11 |
0.0223 USD |
55,355.7131 ZIL |
0.0237 USD |
0.0219 USD |
0.0237 USD |
0.0224 USD |
| 2023-12-10 |
0.0245 USD |
16,002.6375 ZIL |
0.0245 USD |
0.0240 USD |
0.0245 USD |
0.0240 USD |
| 2023-12-09 |
0.0250 USD |
304,873.9711 ZIL |
0.0248 USD |
0.0248 USD |
0.0256 USD |
0.0250 USD |
| 2023-12-08 |
0.0237 USD |
133,594.4475 ZIL |
0.0233 USD |
0.0210 USD |
0.0246 USD |
0.0246 USD |
| 2023-12-07 |
0.0233 USD |
119,163.7468 ZIL |
0.0234 USD |
0.0228 USD |
0.0236 USD |
0.0233 USD |
| 2023-12-06 |
0.0233 USD |
120,872.6854 ZIL |
0.0230 USD |
0.0226 USD |
0.0233 USD |
0.0233 USD |
| 2023-12-05 |
0.0228 USD |
261,483.2608 ZIL |
0.0222 USD |
0.0222 USD |
0.0232 USD |
0.0231 USD |
| 2023-12-04 |
0.0222 USD |
142,891.8586 ZIL |
0.0222 USD |
0.0216 USD |
0.0225 USD |
0.0222 USD |
| 2023-12-03 |
0.0222 USD |
87,670.9049 ZIL |
0.0221 USD |
0.0219 USD |
0.0223 USD |
0.0222 USD |
| 2023-12-02 |
0.0219 USD |
108,850.6919 ZIL |
0.0220 USD |
0.0218 USD |
0.0220 USD |
0.0220 USD |
| 2023-12-01 |
0.0218 USD |
217,082.3568 ZIL |
0.0217 USD |
0.0216 USD |
0.0223 USD |
0.0221 USD |