Identifier on Bithumb: ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-04 |
49.9151 KRW |
3,180,352.4196 ZIL |
49.7300 KRW |
49.6100 KRW |
50.2600 KRW |
50.2200 KRW |
| 2022-09-03 |
49.3249 KRW |
2,163,933.2901 ZIL |
49.3200 KRW |
49.0900 KRW |
49.6400 KRW |
49.2500 KRW |
| 2022-09-02 |
49.6594 KRW |
4,254,304.6890 ZIL |
50.2900 KRW |
48.9300 KRW |
50.5600 KRW |
49.3200 KRW |
| 2022-09-01 |
49.0331 KRW |
4,159,245.6178 ZIL |
48.3600 KRW |
48.3500 KRW |
49.8500 KRW |
49.6200 KRW |
| 2022-08-31 |
49.7141 KRW |
4,078,189.0328 ZIL |
49.7000 KRW |
49.1700 KRW |
50.2000 KRW |
49.6900 KRW |
| 2022-08-30 |
49.3653 KRW |
6,317,016.9560 ZIL |
49.7100 KRW |
48.5000 KRW |
49.9700 KRW |
49.6100 KRW |
| 2022-08-29 |
50.4485 KRW |
3,010,860.6228 ZIL |
50.0800 KRW |
50.0800 KRW |
50.8300 KRW |
50.7500 KRW |
| 2022-08-28 |
50.0076 KRW |
4,201,331.9609 ZIL |
50.1900 KRW |
49.2700 KRW |
50.8700 KRW |
49.5000 KRW |
| 2022-08-27 |
50.0962 KRW |
3,000,767.4160 ZIL |
50.2500 KRW |
49.5600 KRW |
50.6900 KRW |
50.4100 KRW |
| 2022-08-26 |
50.5648 KRW |
14,268,246.3698 ZIL |
51.5000 KRW |
49.8900 KRW |
51.5000 KRW |
50.0800 KRW |
| 2022-08-25 |
53.6694 KRW |
3,245,662.8360 ZIL |
53.9300 KRW |
53.2500 KRW |
54.1000 KRW |
53.6800 KRW |
| 2022-08-24 |
53.3029 KRW |
10,821,485.7362 ZIL |
53.9200 KRW |
52.5000 KRW |
54.2600 KRW |
52.7300 KRW |
| 2022-08-23 |
51.2539 KRW |
4,877,123.7677 ZIL |
51.1500 KRW |
50.9000 KRW |
51.7700 KRW |
51.7100 KRW |
| 2022-08-22 |
50.0996 KRW |
6,317,790.4952 ZIL |
49.4900 KRW |
49.4500 KRW |
50.8400 KRW |
50.7700 KRW |
| 2022-08-21 |
51.6319 KRW |
2,209,529.4771 ZIL |
51.5600 KRW |
51.0300 KRW |
52.2000 KRW |
51.7100 KRW |
| 2022-08-20 |
51.1004 KRW |
4,947,469.3936 ZIL |
51.6300 KRW |
50.0400 KRW |
51.8900 KRW |
51.8300 KRW |
| 2022-08-19 |
51.4047 KRW |
5,908,708.6363 ZIL |
51.1100 KRW |
50.4200 KRW |
52.2000 KRW |
50.6300 KRW |
| 2022-08-18 |
57.3268 KRW |
12,247,773.1860 ZIL |
58.5500 KRW |
56.0700 KRW |
58.8300 KRW |
56.6800 KRW |
| 2022-08-17 |
58.2028 KRW |
9,587,334.8839 ZIL |
57.8000 KRW |
57.5500 KRW |
59.2500 KRW |
58.1800 KRW |
| 2022-08-16 |
60.5297 KRW |
3,081,029.8202 ZIL |
60.2100 KRW |
60.0900 KRW |
60.9100 KRW |
60.4300 KRW |
| 2022-08-15 |
61.5539 KRW |
9,989,445.2039 ZIL |
61.7900 KRW |
60.7200 KRW |
62.2300 KRW |
61.6700 KRW |
| 2022-08-14 |
62.1882 KRW |
13,576,838.9673 ZIL |
63.8700 KRW |
61.1900 KRW |
64.5000 KRW |
62.4600 KRW |
| 2022-08-13 |
63.0788 KRW |
5,301,546.7800 ZIL |
63.2500 KRW |
62.6300 KRW |
63.4600 KRW |
63.0400 KRW |
| 2022-08-12 |
62.6550 KRW |
4,218,798.7749 ZIL |
62.3300 KRW |
62.1700 KRW |
63.2500 KRW |
63.2500 KRW |
| 2022-08-11 |
63.0710 KRW |
36,227,092.0138 ZIL |
62.1000 KRW |
60.9100 KRW |
65.3000 KRW |
61.0300 KRW |
| 2022-08-10 |
59.9062 KRW |
5,569,971.4179 ZIL |
59.7800 KRW |
59.1600 KRW |
60.4200 KRW |
60.0000 KRW |
| 2022-08-09 |
57.5303 KRW |
7,831,292.3551 ZIL |
57.1400 KRW |
57.0600 KRW |
58.0700 KRW |
57.8200 KRW |
| 2022-08-08 |
60.0329 KRW |
5,845,358.2193 ZIL |
61.0100 KRW |
59.2400 KRW |
61.1500 KRW |
59.9700 KRW |
| 2022-08-07 |
60.0718 KRW |
2,862,304.9728 ZIL |
60.0500 KRW |
59.6300 KRW |
60.7500 KRW |
59.7400 KRW |
| 2022-08-06 |
61.0443 KRW |
8,683,183.6383 ZIL |
61.2800 KRW |
60.2600 KRW |
61.7000 KRW |
60.7000 KRW |
| 2022-08-05 |
58.6991 KRW |
5,158,847.6748 ZIL |
58.1000 KRW |
57.7400 KRW |
59.3700 KRW |
59.1200 KRW |
| 2022-08-04 |
57.0486 KRW |
9,248,755.5578 ZIL |
56.3200 KRW |
55.6200 KRW |
57.7900 KRW |
57.1200 KRW |
| 2022-08-03 |
56.1069 KRW |
4,289,695.4721 ZIL |
56.1900 KRW |
55.5500 KRW |
56.8600 KRW |
55.6000 KRW |
| 2022-08-02 |
56.0732 KRW |
8,279,337.0113 ZIL |
55.9000 KRW |
55.2500 KRW |
56.7600 KRW |
55.9200 KRW |
| 2022-08-01 |
56.6101 KRW |
7,693,049.5612 ZIL |
57.1400 KRW |
55.7300 KRW |
57.5600 KRW |
56.5000 KRW |
| 2022-07-31 |
57.6802 KRW |
20,355,208.7727 ZIL |
57.2700 KRW |
55.5200 KRW |
59.4300 KRW |
55.6400 KRW |
| 2022-07-30 |
56.6053 KRW |
12,494,120.8679 ZIL |
57.2000 KRW |
55.3000 KRW |
58.4800 KRW |
55.5500 KRW |
| 2022-07-29 |
56.2602 KRW |
20,062,265.0363 ZIL |
56.2800 KRW |
55.1500 KRW |
57.2700 KRW |
56.4200 KRW |
| 2022-07-28 |
55.3100 KRW |
32,479,654.9508 ZIL |
53.5600 KRW |
53.4900 KRW |
56.5000 KRW |
55.9000 KRW |
| 2022-07-27 |
51.9232 KRW |
12,666,659.1364 ZIL |
50.2800 KRW |
49.6100 KRW |
52.9900 KRW |
52.8000 KRW |
| 2022-07-26 |
48.8691 KRW |
5,085,231.6205 ZIL |
48.4100 KRW |
48.0600 KRW |
49.6600 KRW |
49.6100 KRW |
| 2022-07-25 |
50.8594 KRW |
7,460,959.9772 ZIL |
50.7100 KRW |
50.1800 KRW |
51.3800 KRW |
50.2600 KRW |
| 2022-07-24 |
52.7560 KRW |
3,502,799.6458 ZIL |
52.7000 KRW |
52.4300 KRW |
53.5500 KRW |
52.4800 KRW |
| 2022-07-23 |
52.2812 KRW |
6,360,366.4847 ZIL |
52.3100 KRW |
51.6000 KRW |
53.5100 KRW |
53.1900 KRW |
| 2022-07-22 |
53.2647 KRW |
15,279,132.7283 ZIL |
54.9900 KRW |
52.2700 KRW |
54.9900 KRW |
52.9000 KRW |
| 2022-07-21 |
54.2037 KRW |
7,170,571.6739 ZIL |
53.2300 KRW |
53.0700 KRW |
55.0000 KRW |
54.5300 KRW |
| 2022-07-20 |
55.4159 KRW |
22,435,712.1420 ZIL |
58.5800 KRW |
53.5000 KRW |
58.5900 KRW |
53.5400 KRW |
| 2022-07-19 |
57.9309 KRW |
37,558,080.9402 ZIL |
56.9400 KRW |
56.6300 KRW |
59.4000 KRW |
57.3900 KRW |
| 2022-07-18 |
52.7408 KRW |
8,709,672.4426 ZIL |
53.0800 KRW |
51.6800 KRW |
53.7700 KRW |
53.2900 KRW |
| 2022-07-17 |
51.1304 KRW |
7,673,111.6024 ZIL |
50.4900 KRW |
50.0400 KRW |
52.0600 KRW |
50.4000 KRW |