Identifier on Bithumb: ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-16 |
50.8416 KRW |
8,077,558.0022 ZIL |
50.3200 KRW |
50.1500 KRW |
51.5600 KRW |
50.8700 KRW |
| 2022-07-15 |
50.0656 KRW |
35,757,836.5255 ZIL |
48.4500 KRW |
48.4300 KRW |
51.1600 KRW |
50.2100 KRW |
| 2022-07-14 |
49.6841 KRW |
12,017,524.8324 ZIL |
48.4500 KRW |
48.4300 KRW |
50.3000 KRW |
50.0600 KRW |
| 2022-07-13 |
47.3266 KRW |
11,240,526.8332 ZIL |
47.1400 KRW |
46.2000 KRW |
48.7400 KRW |
48.4600 KRW |
| 2022-07-12 |
48.7846 KRW |
5,176,169.3648 ZIL |
49.5200 KRW |
48.1900 KRW |
49.8400 KRW |
48.5600 KRW |
| 2022-07-11 |
49.2138 KRW |
9,809,950.1705 ZIL |
49.9800 KRW |
48.5000 KRW |
50.5300 KRW |
48.8400 KRW |
| 2022-07-10 |
51.5283 KRW |
6,240,377.5314 ZIL |
51.2300 KRW |
51.0300 KRW |
52.0600 KRW |
51.4900 KRW |
| 2022-07-09 |
53.3285 KRW |
6,671,767.6995 ZIL |
53.1100 KRW |
52.9500 KRW |
53.6600 KRW |
53.2700 KRW |
| 2022-07-08 |
52.3188 KRW |
4,241,439.8047 ZIL |
52.4000 KRW |
51.8200 KRW |
52.8000 KRW |
52.4800 KRW |
| 2022-07-07 |
53.4914 KRW |
20,715,080.0069 ZIL |
52.8400 KRW |
52.3900 KRW |
54.5000 KRW |
53.7300 KRW |
| 2022-07-06 |
51.5430 KRW |
6,050,505.1112 ZIL |
51.4700 KRW |
50.9800 KRW |
52.1600 KRW |
52.0000 KRW |
| 2022-07-05 |
51.6785 KRW |
7,075,540.3280 ZIL |
50.6800 KRW |
50.1300 KRW |
52.7400 KRW |
51.3400 KRW |
| 2022-07-04 |
51.6702 KRW |
5,598,807.4671 ZIL |
50.9000 KRW |
50.8400 KRW |
52.3100 KRW |
52.2700 KRW |
| 2022-07-03 |
50.8857 KRW |
3,563,622.2524 ZIL |
50.5100 KRW |
50.0500 KRW |
51.5300 KRW |
50.9600 KRW |
| 2022-07-02 |
51.1719 KRW |
5,644,586.7964 ZIL |
51.1500 KRW |
50.6700 KRW |
52.0400 KRW |
51.3600 KRW |
| 2022-07-01 |
53.2771 KRW |
17,693,502.4121 ZIL |
51.9500 KRW |
51.0700 KRW |
54.8800 KRW |
54.8800 KRW |
| 2022-06-30 |
49.1198 KRW |
13,940,547.3394 ZIL |
48.5900 KRW |
48.3000 KRW |
50.0800 KRW |
49.6100 KRW |
| 2022-06-29 |
52.0693 KRW |
9,408,315.8105 ZIL |
52.1800 KRW |
50.7900 KRW |
53.1300 KRW |
52.2400 KRW |
| 2022-06-28 |
55.0245 KRW |
8,653,782.3177 ZIL |
56.8400 KRW |
53.6900 KRW |
56.8400 KRW |
54.3700 KRW |
| 2022-06-27 |
58.0583 KRW |
14,537,379.4361 ZIL |
58.0500 KRW |
57.2800 KRW |
58.9200 KRW |
58.8300 KRW |
| 2022-06-26 |
61.4476 KRW |
25,844,526.2646 ZIL |
62.8800 KRW |
59.7900 KRW |
62.8800 KRW |
60.2800 KRW |
| 2022-06-25 |
62.8069 KRW |
18,487,571.0768 ZIL |
62.1200 KRW |
61.2100 KRW |
63.9200 KRW |
63.1000 KRW |
| 2022-06-24 |
59.0627 KRW |
15,679,601.0248 ZIL |
59.3800 KRW |
57.4000 KRW |
60.4500 KRW |
59.7000 KRW |
| 2022-06-23 |
52.8075 KRW |
9,201,444.8170 ZIL |
52.4000 KRW |
51.0200 KRW |
54.0000 KRW |
53.6600 KRW |
| 2022-06-22 |
51.8202 KRW |
9,794,088.4131 ZIL |
52.9300 KRW |
50.8000 KRW |
52.9700 KRW |
51.8900 KRW |
| 2022-06-21 |
55.0755 KRW |
82,681,570.9535 ZIL |
53.3800 KRW |
52.6700 KRW |
58.3500 KRW |
54.7000 KRW |
| 2022-06-20 |
43.8664 KRW |
14,678,602.6034 ZIL |
45.0900 KRW |
43.0400 KRW |
45.1600 KRW |
44.2100 KRW |
| 2022-06-19 |
43.9494 KRW |
17,197,626.1294 ZIL |
42.8600 KRW |
42.3600 KRW |
44.8000 KRW |
44.0400 KRW |
| 2022-06-18 |
41.4105 KRW |
22,445,008.1357 ZIL |
41.8100 KRW |
39.8100 KRW |
42.9200 KRW |
42.1100 KRW |
| 2022-06-17 |
44.0897 KRW |
5,955,092.4766 ZIL |
43.7300 KRW |
43.3200 KRW |
44.6100 KRW |
44.5300 KRW |
| 2022-06-16 |
43.2657 KRW |
15,891,248.9364 ZIL |
42.9600 KRW |
42.0100 KRW |
44.4600 KRW |
42.0600 KRW |
| 2022-06-15 |
44.4630 KRW |
48,826,694.0668 ZIL |
42.0200 KRW |
41.3200 KRW |
48.2600 KRW |
47.5500 KRW |
| 2022-06-14 |
43.9287 KRW |
17,600,662.4770 ZIL |
44.1800 KRW |
42.4900 KRW |
45.1900 KRW |
43.6000 KRW |
| 2022-06-13 |
43.7924 KRW |
36,198,388.0311 ZIL |
42.1800 KRW |
41.9500 KRW |
46.0700 KRW |
42.9100 KRW |
| 2022-06-12 |
50.9476 KRW |
17,365,101.1059 ZIL |
51.0100 KRW |
48.9100 KRW |
52.0700 KRW |
49.0400 KRW |
| 2022-06-11 |
54.0941 KRW |
9,216,789.5093 ZIL |
54.4100 KRW |
53.0800 KRW |
55.4600 KRW |
55.2800 KRW |
| 2022-06-10 |
59.3376 KRW |
13,065,944.4064 ZIL |
59.3900 KRW |
58.3600 KRW |
59.8900 KRW |
59.3500 KRW |
| 2022-06-09 |
62.2734 KRW |
10,718,460.4758 ZIL |
62.3400 KRW |
61.8000 KRW |
62.9600 KRW |
62.1300 KRW |
| 2022-06-08 |
62.8184 KRW |
15,018,512.4535 ZIL |
62.6800 KRW |
62.1000 KRW |
63.7000 KRW |
62.6900 KRW |
| 2022-06-07 |
63.1711 KRW |
19,963,009.8034 ZIL |
62.7200 KRW |
61.5300 KRW |
64.3100 KRW |
62.2700 KRW |
| 2022-06-06 |
64.5588 KRW |
18,205,872.7020 ZIL |
65.6600 KRW |
64.0100 KRW |
65.8200 KRW |
64.8400 KRW |
| 2022-06-05 |
63.3654 KRW |
14,771,827.3290 ZIL |
63.0700 KRW |
62.9000 KRW |
63.8500 KRW |
63.4300 KRW |
| 2022-06-04 |
63.6046 KRW |
8,444,174.1905 ZIL |
63.4000 KRW |
62.9400 KRW |
64.2200 KRW |
63.8500 KRW |
| 2022-06-03 |
63.2693 KRW |
10,887,997.2067 ZIL |
62.4300 KRW |
62.1300 KRW |
64.2800 KRW |
63.6700 KRW |
| 2022-06-02 |
64.8245 KRW |
13,079,297.8887 ZIL |
63.6000 KRW |
63.4800 KRW |
65.7200 KRW |
65.1800 KRW |
| 2022-06-01 |
63.9335 KRW |
42,959,115.0540 ZIL |
67.4000 KRW |
61.7000 KRW |
67.5900 KRW |
63.4600 KRW |
| 2022-05-31 |
67.9329 KRW |
25,495,114.6906 ZIL |
67.2100 KRW |
66.7700 KRW |
69.7700 KRW |
68.9100 KRW |
| 2022-05-30 |
67.0418 KRW |
37,814,734.5145 ZIL |
63.9200 KRW |
63.9200 KRW |
69.4600 KRW |
68.3100 KRW |
| 2022-05-29 |
60.9713 KRW |
13,825,402.7441 ZIL |
60.5000 KRW |
60.0100 KRW |
62.0600 KRW |
61.6400 KRW |
| 2022-05-28 |
60.7167 KRW |
6,983,374.9586 ZIL |
60.5900 KRW |
60.1500 KRW |
61.3000 KRW |
60.9100 KRW |