Identifier on Bithumb: ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-24 |
41.5913 KRW |
2,227,800.6116 ZIL |
41.6700 KRW |
41.4700 KRW |
41.8500 KRW |
41.5700 KRW |
| 2022-10-23 |
41.8999 KRW |
1,863,483.5674 ZIL |
41.5100 KRW |
41.3900 KRW |
42.3900 KRW |
42.2000 KRW |
| 2022-10-22 |
41.8991 KRW |
1,257,306.6249 ZIL |
42.3100 KRW |
41.6000 KRW |
42.4200 KRW |
42.0300 KRW |
| 2022-10-21 |
42.1104 KRW |
817,834.6127 ZIL |
41.6400 KRW |
41.6400 KRW |
42.3500 KRW |
42.2300 KRW |
| 2022-10-20 |
42.1086 KRW |
3,216,015.7290 ZIL |
42.9300 KRW |
41.6600 KRW |
42.9400 KRW |
41.9400 KRW |
| 2022-10-19 |
43.0975 KRW |
3,166,094.8335 ZIL |
43.5000 KRW |
42.4900 KRW |
43.7500 KRW |
42.8000 KRW |
| 2022-10-18 |
44.5960 KRW |
4,351,408.4506 ZIL |
44.7100 KRW |
44.1100 KRW |
45.3500 KRW |
45.3000 KRW |
| 2022-10-17 |
44.7184 KRW |
997,977.6344 ZIL |
44.7100 KRW |
44.4400 KRW |
45.0600 KRW |
44.8800 KRW |
| 2022-10-16 |
44.1277 KRW |
2,034,460.5295 ZIL |
43.8500 KRW |
43.7800 KRW |
44.4300 KRW |
44.0600 KRW |
| 2022-10-15 |
43.7846 KRW |
1,353,293.5667 ZIL |
43.7700 KRW |
43.3400 KRW |
44.1100 KRW |
43.6500 KRW |
| 2022-10-14 |
43.1757 KRW |
2,859,701.1938 ZIL |
43.8000 KRW |
42.9200 KRW |
43.8100 KRW |
43.3800 KRW |
| 2022-10-13 |
43.2817 KRW |
5,050,260.0048 ZIL |
42.1500 KRW |
42.1500 KRW |
43.9400 KRW |
43.5600 KRW |
| 2022-10-12 |
43.8500 KRW |
1,616,695.8132 ZIL |
43.7600 KRW |
43.7000 KRW |
44.0500 KRW |
43.8000 KRW |
| 2022-10-11 |
44.2823 KRW |
1,424,385.6563 ZIL |
44.2700 KRW |
44.0200 KRW |
44.5800 KRW |
44.0200 KRW |
| 2022-10-10 |
45.0288 KRW |
6,073,476.4840 ZIL |
45.1500 KRW |
44.4500 KRW |
45.4400 KRW |
44.4700 KRW |
| 2022-10-09 |
46.4403 KRW |
2,916,498.4798 ZIL |
46.4700 KRW |
46.1200 KRW |
46.7700 KRW |
46.2900 KRW |
| 2022-10-08 |
45.3576 KRW |
2,163,711.0670 ZIL |
45.3600 KRW |
45.0700 KRW |
45.6800 KRW |
45.2700 KRW |
| 2022-10-07 |
44.9696 KRW |
5,796,965.5724 ZIL |
44.6200 KRW |
44.4400 KRW |
45.6800 KRW |
45.1500 KRW |
| 2022-10-06 |
44.3676 KRW |
4,642,991.3654 ZIL |
44.7700 KRW |
44.1000 KRW |
44.7700 KRW |
44.3400 KRW |
| 2022-10-05 |
44.7683 KRW |
1,845,308.1498 ZIL |
44.5400 KRW |
44.4700 KRW |
44.9600 KRW |
44.9500 KRW |
| 2022-10-04 |
45.2264 KRW |
1,626,629.2092 ZIL |
45.3700 KRW |
44.9100 KRW |
45.6500 KRW |
45.3700 KRW |
| 2022-10-03 |
45.2870 KRW |
4,023,719.9733 ZIL |
45.0000 KRW |
44.8200 KRW |
45.6900 KRW |
45.4500 KRW |
| 2022-10-02 |
44.3912 KRW |
1,137,968.3019 ZIL |
44.3900 KRW |
44.1300 KRW |
45.0100 KRW |
44.3800 KRW |
| 2022-10-01 |
45.0122 KRW |
886,543.3797 ZIL |
45.0200 KRW |
44.8200 KRW |
45.1800 KRW |
45.1000 KRW |
| 2022-09-30 |
44.8727 KRW |
4,031,107.3191 ZIL |
45.2700 KRW |
44.5100 KRW |
45.6300 KRW |
44.9300 KRW |
| 2022-09-29 |
44.6215 KRW |
3,431,798.8003 ZIL |
44.7000 KRW |
44.2900 KRW |
44.9200 KRW |
44.8800 KRW |
| 2022-09-28 |
45.1495 KRW |
2,027,319.4928 ZIL |
44.9900 KRW |
44.9000 KRW |
45.5200 KRW |
45.1700 KRW |
| 2022-09-27 |
45.3727 KRW |
6,438,109.1606 ZIL |
46.5400 KRW |
44.6200 KRW |
46.5400 KRW |
45.3900 KRW |
| 2022-09-26 |
45.4450 KRW |
3,002,343.8581 ZIL |
45.6000 KRW |
45.0600 KRW |
45.6700 KRW |
45.6000 KRW |
| 2022-09-25 |
45.6456 KRW |
3,624,540.3922 ZIL |
46.1800 KRW |
45.1100 KRW |
46.4200 KRW |
45.5800 KRW |
| 2022-09-24 |
46.7556 KRW |
4,224,774.0994 ZIL |
47.2900 KRW |
46.2500 KRW |
47.4600 KRW |
46.3700 KRW |
| 2022-09-23 |
46.9013 KRW |
3,119,110.0412 ZIL |
46.5500 KRW |
46.2000 KRW |
47.5400 KRW |
47.2400 KRW |
| 2022-09-22 |
47.0191 KRW |
4,181,630.4234 ZIL |
46.4700 KRW |
46.4400 KRW |
47.6600 KRW |
47.2000 KRW |
| 2022-09-21 |
45.4523 KRW |
15,067,665.2450 ZIL |
44.5000 KRW |
43.9400 KRW |
47.5800 KRW |
44.7500 KRW |
| 2022-09-20 |
45.1461 KRW |
3,829,701.7065 ZIL |
45.3900 KRW |
44.7600 KRW |
45.7200 KRW |
45.1400 KRW |
| 2022-09-19 |
45.5207 KRW |
2,893,267.1911 ZIL |
45.4000 KRW |
44.8800 KRW |
45.8800 KRW |
45.6100 KRW |
| 2022-09-18 |
45.7532 KRW |
12,604,487.8562 ZIL |
47.6800 KRW |
43.9900 KRW |
47.9000 KRW |
44.6900 KRW |
| 2022-09-17 |
48.5370 KRW |
2,509,485.5771 ZIL |
48.4200 KRW |
48.2200 KRW |
48.8300 KRW |
48.7300 KRW |
| 2022-09-16 |
47.6041 KRW |
2,625,626.4966 ZIL |
47.7400 KRW |
47.2400 KRW |
47.8800 KRW |
47.5900 KRW |
| 2022-09-15 |
47.8038 KRW |
5,472,232.5821 ZIL |
47.5900 KRW |
47.4500 KRW |
48.2500 KRW |
47.7100 KRW |
| 2022-09-14 |
48.6160 KRW |
3,442,315.3057 ZIL |
48.6600 KRW |
47.9200 KRW |
49.3200 KRW |
49.0900 KRW |
| 2022-09-13 |
48.7177 KRW |
6,422,045.1552 ZIL |
49.0100 KRW |
48.1300 KRW |
49.2200 KRW |
48.1800 KRW |
| 2022-09-12 |
51.3866 KRW |
5,560,746.6600 ZIL |
51.7100 KRW |
50.8400 KRW |
51.8900 KRW |
51.5700 KRW |
| 2022-09-11 |
51.1813 KRW |
3,773,041.6956 ZIL |
51.2800 KRW |
50.7800 KRW |
51.7500 KRW |
51.2700 KRW |
| 2022-09-10 |
51.1959 KRW |
3,738,431.2121 ZIL |
51.0300 KRW |
50.7700 KRW |
51.8000 KRW |
51.5200 KRW |
| 2022-09-09 |
50.7450 KRW |
6,038,831.0850 ZIL |
50.8000 KRW |
50.0900 KRW |
51.6000 KRW |
51.1600 KRW |
| 2022-09-08 |
48.8089 KRW |
10,005,903.3931 ZIL |
48.7300 KRW |
48.1300 KRW |
49.4400 KRW |
49.3300 KRW |
| 2022-09-07 |
48.2250 KRW |
5,771,183.0285 ZIL |
48.0300 KRW |
47.9000 KRW |
48.7000 KRW |
48.5500 KRW |
| 2022-09-06 |
47.8313 KRW |
19,560,148.9906 ZIL |
49.9500 KRW |
46.6900 KRW |
50.0900 KRW |
47.4300 KRW |
| 2022-09-05 |
49.5198 KRW |
4,107,528.9966 ZIL |
49.3600 KRW |
49.2600 KRW |
50.2300 KRW |
50.1600 KRW |