Identifier on Bithumb: KRW-ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
15.7135 KRW |
2,978,561.8310 ZIL |
15.1000 KRW |
14.9900 KRW |
15.9500 KRW |
15.8900 KRW |
| 2025-04-08 |
14.5874 KRW |
4,591,646.4751 ZIL |
15.0600 KRW |
14.3600 KRW |
15.0600 KRW |
14.5000 KRW |
| 2025-04-07 |
15.0708 KRW |
1,628,038.6772 ZIL |
15.2800 KRW |
14.8500 KRW |
15.3600 KRW |
15.1200 KRW |
| 2025-04-06 |
15.2795 KRW |
2,914,246.9876 ZIL |
16.1000 KRW |
14.8500 KRW |
16.1000 KRW |
14.9900 KRW |
| 2025-04-05 |
16.3187 KRW |
91,019.0415 ZIL |
16.3800 KRW |
16.2500 KRW |
16.4900 KRW |
16.3900 KRW |
| 2025-04-04 |
16.5998 KRW |
232,632.5591 ZIL |
16.5600 KRW |
16.4400 KRW |
16.7600 KRW |
16.7600 KRW |
| 2025-04-03 |
16.1185 KRW |
769,497.0552 ZIL |
15.8500 KRW |
15.8500 KRW |
16.5300 KRW |
16.4700 KRW |
| 2025-04-02 |
16.7537 KRW |
4,945,791.8728 ZIL |
16.7900 KRW |
16.0700 KRW |
17.4300 KRW |
16.0700 KRW |
| 2025-04-01 |
17.1495 KRW |
709,259.9053 ZIL |
17.2600 KRW |
16.9900 KRW |
17.4000 KRW |
17.2000 KRW |
| 2025-03-31 |
16.8283 KRW |
491,462.7038 ZIL |
16.8800 KRW |
16.5900 KRW |
17.0500 KRW |
16.8600 KRW |
| 2025-03-30 |
16.6313 KRW |
951,416.9473 ZIL |
16.7300 KRW |
16.5300 KRW |
16.8800 KRW |
16.5500 KRW |
| 2025-03-29 |
16.7274 KRW |
1,305,293.1577 ZIL |
16.8300 KRW |
16.5900 KRW |
16.8600 KRW |
16.7000 KRW |
| 2025-03-28 |
17.4439 KRW |
558,932.0950 ZIL |
17.6000 KRW |
17.2700 KRW |
17.6400 KRW |
17.3600 KRW |
| 2025-03-27 |
18.8232 KRW |
80,805.0068 ZIL |
18.9100 KRW |
18.6600 KRW |
18.9400 KRW |
18.6700 KRW |
| 2025-03-26 |
19.1178 KRW |
449,850.4997 ZIL |
19.3000 KRW |
18.8100 KRW |
19.3100 KRW |
18.9800 KRW |
| 2025-03-25 |
19.3207 KRW |
316,810.1077 ZIL |
19.3200 KRW |
19.2300 KRW |
19.4400 KRW |
19.4100 KRW |
| 2025-03-24 |
19.2530 KRW |
5,838,984.3517 ZIL |
19.1800 KRW |
18.9800 KRW |
19.3000 KRW |
19.0200 KRW |
| 2025-03-23 |
18.4693 KRW |
1,261,684.2636 ZIL |
18.4400 KRW |
18.2900 KRW |
18.7500 KRW |
18.2900 KRW |
| 2025-03-22 |
18.5519 KRW |
140,916.2032 ZIL |
18.4400 KRW |
18.4400 KRW |
18.7500 KRW |
18.7000 KRW |
| 2025-03-21 |
18.5589 KRW |
762,237.5384 ZIL |
18.4900 KRW |
18.3800 KRW |
18.6900 KRW |
18.4400 KRW |
| 2025-03-20 |
18.8789 KRW |
1,084,677.0661 ZIL |
18.8900 KRW |
18.6600 KRW |
19.0700 KRW |
18.8800 KRW |
| 2025-03-19 |
18.8066 KRW |
1,657,107.2561 ZIL |
18.8400 KRW |
18.5300 KRW |
19.0900 KRW |
18.9700 KRW |
| 2025-03-18 |
17.9879 KRW |
784,621.1677 ZIL |
17.9000 KRW |
17.6800 KRW |
18.3400 KRW |
18.3400 KRW |
| 2025-03-17 |
18.2016 KRW |
459,919.2845 ZIL |
18.0100 KRW |
18.0000 KRW |
18.4000 KRW |
18.3300 KRW |
| 2025-03-16 |
17.6131 KRW |
545,163.9891 ZIL |
17.7000 KRW |
17.4000 KRW |
18.0000 KRW |
17.4800 KRW |
| 2025-03-15 |
18.2156 KRW |
1,641,415.3372 ZIL |
18.1400 KRW |
18.0700 KRW |
18.3100 KRW |
18.3100 KRW |
| 2025-03-14 |
18.1380 KRW |
425,446.0507 ZIL |
18.2000 KRW |
18.0200 KRW |
18.3500 KRW |
18.0200 KRW |
| 2025-03-13 |
17.4529 KRW |
1,913,831.5399 ZIL |
17.6600 KRW |
17.2300 KRW |
17.7500 KRW |
17.2900 KRW |
| 2025-03-12 |
17.5209 KRW |
1,160,493.0216 ZIL |
17.3400 KRW |
17.2700 KRW |
17.9800 KRW |
17.9800 KRW |
| 2025-03-11 |
17.5650 KRW |
800,250.7899 ZIL |
16.8800 KRW |
16.8800 KRW |
17.8600 KRW |
17.8300 KRW |
| 2025-03-10 |
17.2745 KRW |
6,775,158.9019 ZIL |
17.7000 KRW |
16.7800 KRW |
18.2200 KRW |
17.0400 KRW |
| 2025-03-09 |
17.3416 KRW |
3,866,621.3702 ZIL |
18.1000 KRW |
16.9700 KRW |
18.1100 KRW |
17.1700 KRW |
| 2025-03-08 |
18.8814 KRW |
2,771,025.5286 ZIL |
18.8000 KRW |
18.6600 KRW |
19.0300 KRW |
18.7700 KRW |
| 2025-03-07 |
19.2760 KRW |
1,633,989.8502 ZIL |
19.6000 KRW |
19.0900 KRW |
19.6500 KRW |
19.2500 KRW |
| 2025-03-06 |
19.1730 KRW |
810,262.4363 ZIL |
19.4300 KRW |
18.9100 KRW |
19.5700 KRW |
19.2300 KRW |
| 2025-03-05 |
19.3823 KRW |
1,696,782.4598 ZIL |
19.0200 KRW |
18.8700 KRW |
19.5600 KRW |
19.4400 KRW |
| 2025-03-04 |
18.5304 KRW |
1,893,679.6526 ZIL |
18.6200 KRW |
18.0000 KRW |
19.3000 KRW |
19.0500 KRW |
| 2025-03-03 |
19.8461 KRW |
4,301,245.5917 ZIL |
20.6400 KRW |
19.0700 KRW |
21.0500 KRW |
19.0700 KRW |
| 2025-03-02 |
21.6734 KRW |
8,819,353.1036 ZIL |
19.9200 KRW |
19.8800 KRW |
22.3200 KRW |
22.2400 KRW |
| 2025-03-01 |
19.8149 KRW |
68,079.8576 ZIL |
19.6300 KRW |
19.5500 KRW |
20.2000 KRW |
20.0900 KRW |
| 2025-02-28 |
19.9816 KRW |
1,100,438.1269 ZIL |
19.6200 KRW |
19.6200 KRW |
20.2400 KRW |
20.1600 KRW |
| 2025-02-27 |
19.6561 KRW |
9,958,759.4330 ZIL |
19.4500 KRW |
18.7400 KRW |
20.5300 KRW |
20.1500 KRW |
| 2025-02-26 |
19.1913 KRW |
4,236,839.8901 ZIL |
19.4500 KRW |
18.7400 KRW |
19.7000 KRW |
19.5400 KRW |
| 2025-02-25 |
18.9479 KRW |
3,454,857.3705 ZIL |
18.5300 KRW |
18.4800 KRW |
19.6400 KRW |
19.4600 KRW |
| 2025-02-24 |
19.4796 KRW |
6,892,869.0380 ZIL |
20.2000 KRW |
18.9900 KRW |
20.2600 KRW |
19.1300 KRW |
| 2025-02-23 |
21.3038 KRW |
392,792.9125 ZIL |
21.3800 KRW |
21.2300 KRW |
21.4900 KRW |
21.3300 KRW |
| 2025-02-22 |
21.9167 KRW |
397,201.4521 ZIL |
21.7600 KRW |
21.7600 KRW |
22.1000 KRW |
22.0500 KRW |
| 2025-02-21 |
22.0091 KRW |
5,410,200.1468 ZIL |
22.7000 KRW |
21.1300 KRW |
22.8000 KRW |
21.4100 KRW |
| 2025-02-20 |
21.6736 KRW |
368,725.6621 ZIL |
21.6100 KRW |
21.5200 KRW |
22.1000 KRW |
22.0800 KRW |
| 2025-02-19 |
21.3543 KRW |
581,600.0514 ZIL |
21.3400 KRW |
21.2500 KRW |
21.5100 KRW |
21.5100 KRW |