Identifier on Bithumb: ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
60.5811 KRW |
19,184,558.7223 ZIL |
61.1000 KRW |
59.0500 KRW |
62.4000 KRW |
60.3200 KRW |
| 2022-05-26 |
62.3233 KRW |
28,430,720.0580 ZIL |
62.7800 KRW |
60.7300 KRW |
64.0600 KRW |
62.2800 KRW |
| 2022-05-25 |
65.7128 KRW |
15,884,723.8547 ZIL |
64.7500 KRW |
64.4100 KRW |
66.7000 KRW |
66.2900 KRW |
| 2022-05-24 |
65.6037 KRW |
17,495,612.9498 ZIL |
63.6800 KRW |
63.6100 KRW |
67.0600 KRW |
66.8400 KRW |
| 2022-05-23 |
69.7378 KRW |
34,607,019.4833 ZIL |
71.7400 KRW |
66.0000 KRW |
73.4100 KRW |
67.0500 KRW |
| 2022-05-22 |
73.8906 KRW |
37,696,899.0856 ZIL |
75.9700 KRW |
71.7300 KRW |
77.1800 KRW |
74.0000 KRW |
| 2022-05-21 |
66.9496 KRW |
17,813,820.5938 ZIL |
65.7500 KRW |
65.2800 KRW |
68.6600 KRW |
67.2500 KRW |
| 2022-05-20 |
64.5989 KRW |
28,259,966.6536 ZIL |
66.7400 KRW |
62.8500 KRW |
67.3400 KRW |
66.2500 KRW |
| 2022-05-19 |
64.1595 KRW |
17,543,583.8918 ZIL |
63.1500 KRW |
62.8000 KRW |
65.3100 KRW |
65.0700 KRW |
| 2022-05-18 |
62.9506 KRW |
24,221,381.4230 ZIL |
63.4000 KRW |
61.6400 KRW |
64.2100 KRW |
61.9000 KRW |
| 2022-05-17 |
66.4598 KRW |
19,494,503.9425 ZIL |
66.0500 KRW |
64.2900 KRW |
68.6100 KRW |
68.2700 KRW |
| 2022-05-16 |
65.7686 KRW |
7,851,534.9209 ZIL |
65.1100 KRW |
64.5500 KRW |
67.0600 KRW |
65.6700 KRW |
| 2022-05-15 |
69.2990 KRW |
14,068,716.1132 ZIL |
67.2000 KRW |
66.3800 KRW |
71.6700 KRW |
70.4800 KRW |
| 2022-05-14 |
65.8976 KRW |
16,075,044.8979 ZIL |
63.1200 KRW |
61.6600 KRW |
69.1800 KRW |
69.1800 KRW |
| 2022-05-13 |
68.2248 KRW |
21,686,071.4870 ZIL |
71.1700 KRW |
64.8000 KRW |
71.8500 KRW |
67.9600 KRW |
| 2022-05-12 |
61.9777 KRW |
37,134,445.9853 ZIL |
63.2000 KRW |
57.8400 KRW |
67.1600 KRW |
60.8500 KRW |
| 2022-05-11 |
72.6156 KRW |
59,950,138.1335 ZIL |
77.2300 KRW |
67.0100 KRW |
77.3400 KRW |
71.4400 KRW |
| 2022-05-10 |
90.9633 KRW |
52,161,611.4136 ZIL |
92.7200 KRW |
85.7000 KRW |
95.5500 KRW |
90.7600 KRW |
| 2022-05-09 |
89.7275 KRW |
40,625,781.2083 ZIL |
95.4000 KRW |
85.8200 KRW |
96.7800 KRW |
88.6900 KRW |
| 2022-05-08 |
101.7133 KRW |
24,680,793.0929 ZIL |
100.1000 KRW |
98.3500 KRW |
105.4000 KRW |
100.8000 KRW |
| 2022-05-07 |
100.8352 KRW |
22,402,044.7700 ZIL |
102.1000 KRW |
98.0300 KRW |
103.8000 KRW |
100.6000 KRW |
| 2022-05-06 |
103.1995 KRW |
48,653,286.6284 ZIL |
96.4600 KRW |
96.1000 KRW |
111.2000 KRW |
107.0000 KRW |
| 2022-05-05 |
104.1435 KRW |
51,238,880.6179 ZIL |
112.6000 KRW |
99.5000 KRW |
113.0000 KRW |
103.2000 KRW |
| 2022-05-04 |
107.2844 KRW |
57,915,676.9096 ZIL |
97.3500 KRW |
96.4200 KRW |
118.7000 KRW |
117.0000 KRW |
| 2022-05-03 |
87.6433 KRW |
8,353,734.0705 ZIL |
89.1000 KRW |
86.2900 KRW |
90.0000 KRW |
87.2800 KRW |
| 2022-05-02 |
88.8441 KRW |
10,993,230.2127 ZIL |
91.0100 KRW |
86.6700 KRW |
91.0300 KRW |
90.1300 KRW |
| 2022-05-01 |
92.5588 KRW |
16,993,459.6991 ZIL |
91.2800 KRW |
88.4900 KRW |
95.4900 KRW |
92.6100 KRW |
| 2022-04-30 |
99.3150 KRW |
39,812,815.6008 ZIL |
109.5000 KRW |
93.2400 KRW |
111.8000 KRW |
93.8800 KRW |
| 2022-04-29 |
107.6546 KRW |
8,800,887.8034 ZIL |
109.0000 KRW |
106.0000 KRW |
109.5000 KRW |
107.2000 KRW |
| 2022-04-28 |
115.9272 KRW |
8,948,685.2009 ZIL |
115.4000 KRW |
114.3000 KRW |
118.0000 KRW |
115.9000 KRW |
| 2022-04-27 |
119.3913 KRW |
3,463,947.8101 ZIL |
118.8000 KRW |
118.2000 KRW |
120.9000 KRW |
119.5000 KRW |
| 2022-04-26 |
119.7657 KRW |
14,198,784.1094 ZIL |
122.3000 KRW |
116.4000 KRW |
123.3000 KRW |
118.1000 KRW |
| 2022-04-25 |
128.0595 KRW |
11,856,843.5183 ZIL |
125.1000 KRW |
124.6000 KRW |
131.1000 KRW |
129.8000 KRW |
| 2022-04-24 |
134.2860 KRW |
8,016,723.6361 ZIL |
137.3000 KRW |
132.0000 KRW |
137.4000 KRW |
133.7000 KRW |
| 2022-04-23 |
140.4358 KRW |
4,811,094.0643 ZIL |
139.2000 KRW |
138.7000 KRW |
142.1000 KRW |
139.9000 KRW |
| 2022-04-22 |
140.6245 KRW |
6,281,737.2233 ZIL |
140.7000 KRW |
138.6000 KRW |
142.1000 KRW |
141.8000 KRW |
| 2022-04-21 |
146.4817 KRW |
17,685,052.4486 ZIL |
149.5000 KRW |
142.0000 KRW |
151.3000 KRW |
144.7000 KRW |
| 2022-04-20 |
153.0177 KRW |
28,797,249.4813 ZIL |
152.1000 KRW |
147.0000 KRW |
160.8000 KRW |
156.4000 KRW |
| 2022-04-19 |
137.5938 KRW |
6,014,462.4832 ZIL |
137.7000 KRW |
135.8000 KRW |
141.4000 KRW |
138.6000 KRW |
| 2022-04-18 |
132.0424 KRW |
7,443,434.1925 ZIL |
131.1000 KRW |
128.4000 KRW |
135.0000 KRW |
134.3000 KRW |
| 2022-04-17 |
139.7064 KRW |
13,856,475.1814 ZIL |
141.9000 KRW |
136.6000 KRW |
142.9000 KRW |
137.5000 KRW |
| 2022-04-16 |
137.7798 KRW |
4,582,551.1161 ZIL |
139.6000 KRW |
136.3000 KRW |
140.0000 KRW |
138.7000 KRW |
| 2022-04-15 |
137.4651 KRW |
6,440,566.4703 ZIL |
137.8000 KRW |
135.5000 KRW |
139.8000 KRW |
139.6000 KRW |
| 2022-04-14 |
144.3167 KRW |
25,495,287.7114 ZIL |
149.5000 KRW |
140.0000 KRW |
149.6000 KRW |
143.1000 KRW |
| 2022-04-13 |
137.4178 KRW |
9,886,769.9741 ZIL |
133.8000 KRW |
133.6000 KRW |
140.5000 KRW |
138.9000 KRW |
| 2022-04-12 |
134.3560 KRW |
12,926,566.2793 ZIL |
135.8000 KRW |
130.3000 KRW |
138.2000 KRW |
134.3000 KRW |
| 2022-04-11 |
144.4772 KRW |
23,819,789.9365 ZIL |
154.0000 KRW |
137.6000 KRW |
155.4000 KRW |
139.6000 KRW |
| 2022-04-10 |
151.1741 KRW |
19,039,677.7378 ZIL |
147.0000 KRW |
146.2000 KRW |
157.0000 KRW |
150.0000 KRW |
| 2022-04-09 |
146.6207 KRW |
14,226,982.1781 ZIL |
146.2000 KRW |
143.3000 KRW |
151.7000 KRW |
150.7000 KRW |
| 2022-04-08 |
153.8722 KRW |
18,315,840.2426 ZIL |
158.0000 KRW |
149.0000 KRW |
159.5000 KRW |
150.8000 KRW |