Identifier on Bithumb: ZIL
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-04-07 |
161.0368 KRW |
29,124,528.0455 ZIL |
156.8000 KRW |
152.6000 KRW |
169.0000 KRW |
164.9000 KRW |
2022-04-06 |
163.3668 KRW |
47,822,031.8999 ZIL |
160.9000 KRW |
155.6000 KRW |
171.0000 KRW |
159.2000 KRW |
2022-04-05 |
157.0050 KRW |
32,970,782.9933 ZIL |
161.4000 KRW |
152.6000 KRW |
163.9000 KRW |
155.6000 KRW |
2022-04-04 |
173.7439 KRW |
59,426,750.4367 ZIL |
187.8000 KRW |
165.6000 KRW |
189.1000 KRW |
173.8000 KRW |
2022-04-03 |
186.7429 KRW |
12,333,360.1560 ZIL |
195.2000 KRW |
183.4000 KRW |
196.0000 KRW |
188.0000 KRW |
2022-04-02 |
217.5904 KRW |
99,290,453.6360 ZIL |
234.9000 KRW |
199.8000 KRW |
235.2000 KRW |
202.3000 KRW |
2022-04-01 |
241.8491 KRW |
93,272,153.4762 ZIL |
243.0000 KRW |
223.1000 KRW |
257.5000 KRW |
226.6000 KRW |
2022-03-31 |
222.6851 KRW |
79,379,365.8751 ZIL |
229.8000 KRW |
209.6000 KRW |
238.5000 KRW |
217.7000 KRW |
2022-03-30 |
202.0321 KRW |
240,922,670.6417 ZIL |
179.8000 KRW |
178.4000 KRW |
223.4000 KRW |
218.5000 KRW |
2022-03-29 |
121.0376 KRW |
34,304,006.2848 ZIL |
121.9000 KRW |
115.8000 KRW |
124.8000 KRW |
124.8000 KRW |
2022-03-28 |
127.1315 KRW |
53,829,451.1005 ZIL |
129.4000 KRW |
119.0000 KRW |
135.5000 KRW |
120.1000 KRW |
2022-03-27 |
132.6209 KRW |
144,670,610.7521 ZIL |
144.6000 KRW |
120.1000 KRW |
147.9000 KRW |
126.5000 KRW |
2022-03-26 |
92.1648 KRW |
252,899,553.6893 ZIL |
71.0200 KRW |
69.7000 KRW |
113.3000 KRW |
112.0000 KRW |
2022-03-25 |
58.6479 KRW |
2,767,548.5017 ZIL |
60.2500 KRW |
57.2000 KRW |
60.2500 KRW |
58.2000 KRW |
2022-03-24 |
59.5727 KRW |
3,335,695.8363 ZIL |
59.4100 KRW |
58.8400 KRW |
60.2300 KRW |
59.5600 KRW |
2022-03-23 |
59.3250 KRW |
8,855,670.8370 ZIL |
58.4800 KRW |
58.1200 KRW |
60.8300 KRW |
59.7500 KRW |
2022-03-22 |
55.1853 KRW |
3,466,306.7934 ZIL |
54.9300 KRW |
54.5100 KRW |
55.8000 KRW |
55.0800 KRW |
2022-03-21 |
52.7713 KRW |
2,477,476.8491 ZIL |
52.5800 KRW |
52.0200 KRW |
54.0500 KRW |
52.7300 KRW |
2022-03-20 |
52.3018 KRW |
2,553,307.2302 ZIL |
52.3900 KRW |
51.4900 KRW |
52.7700 KRW |
52.4000 KRW |
2022-03-19 |
53.2530 KRW |
3,976,012.3913 ZIL |
53.0600 KRW |
52.6700 KRW |
53.7300 KRW |
53.4000 KRW |
2022-03-18 |
51.2131 KRW |
2,686,113.2562 ZIL |
50.1500 KRW |
50.1500 KRW |
51.7800 KRW |
51.3400 KRW |
2022-03-17 |
50.7519 KRW |
1,726,242.0396 ZIL |
51.1400 KRW |
50.2900 KRW |
51.4000 KRW |
50.4900 KRW |
2022-03-16 |
49.7202 KRW |
2,965,891.7394 ZIL |
49.3400 KRW |
48.3200 KRW |
50.6100 KRW |
50.3500 KRW |
2022-03-15 |
49.0036 KRW |
1,965,285.9492 ZIL |
48.6400 KRW |
48.5700 KRW |
49.5200 KRW |
49.2300 KRW |
2022-03-14 |
48.4386 KRW |
1,613,718.1139 ZIL |
48.6900 KRW |
47.7200 KRW |
49.3000 KRW |
49.0000 KRW |
2022-03-13 |
49.3658 KRW |
2,851,878.2528 ZIL |
50.1400 KRW |
48.3900 KRW |
50.3300 KRW |
48.6000 KRW |
2022-03-12 |
51.0232 KRW |
1,783,444.5975 ZIL |
50.6600 KRW |
50.5800 KRW |
51.2400 KRW |
50.6400 KRW |
2022-03-11 |
50.3736 KRW |
7,712,011.1096 ZIL |
50.7700 KRW |
49.9500 KRW |
50.8800 KRW |
50.5000 KRW |
2022-03-10 |
51.8255 KRW |
15,701,214.8313 ZIL |
51.1000 KRW |
50.2600 KRW |
53.6200 KRW |
52.4300 KRW |
2022-03-09 |
50.8123 KRW |
4,664,435.6103 ZIL |
50.6100 KRW |
50.1000 KRW |
51.7100 KRW |
51.1300 KRW |
2022-03-08 |
48.0951 KRW |
4,497,866.1872 ZIL |
48.3200 KRW |
47.2100 KRW |
49.0700 KRW |
48.8900 KRW |
2022-03-07 |
47.3406 KRW |
5,076,582.7509 ZIL |
48.5200 KRW |
45.8300 KRW |
48.9600 KRW |
47.7500 KRW |
2022-03-06 |
47.6198 KRW |
795,809.6677 ZIL |
47.3100 KRW |
47.1500 KRW |
48.2900 KRW |
47.1900 KRW |
2022-03-05 |
49.0798 KRW |
2,188,196.5951 ZIL |
48.8000 KRW |
48.6400 KRW |
49.5900 KRW |
49.1800 KRW |
2022-03-04 |
48.7831 KRW |
4,386,700.7255 ZIL |
50.3600 KRW |
47.4000 KRW |
50.3600 KRW |
47.8400 KRW |
2022-03-03 |
53.5024 KRW |
12,400,150.5643 ZIL |
52.6000 KRW |
50.1400 KRW |
61.7300 KRW |
51.0400 KRW |
2022-03-02 |
52.2267 KRW |
2,081,486.8736 ZIL |
52.7100 KRW |
51.5400 KRW |
52.9300 KRW |
52.4100 KRW |
2022-03-01 |
52.8955 KRW |
3,207,250.8340 ZIL |
53.0700 KRW |
52.2100 KRW |
53.3800 KRW |
53.3300 KRW |
2022-02-28 |
50.2628 KRW |
4,074,853.8949 ZIL |
49.4500 KRW |
48.9000 KRW |
51.8000 KRW |
51.7800 KRW |
2022-02-27 |
48.4558 KRW |
1,597,526.0979 ZIL |
49.4500 KRW |
47.1700 KRW |
50.3300 KRW |
47.6000 KRW |
2022-02-26 |
50.1633 KRW |
689,130.6686 ZIL |
50.3300 KRW |
49.6500 KRW |
50.6700 KRW |
49.8900 KRW |
2022-02-25 |
49.3048 KRW |
1,609,757.5101 ZIL |
48.2800 KRW |
47.9000 KRW |
50.3500 KRW |
49.7500 KRW |
2022-02-24 |
44.8457 KRW |
4,008,492.7053 ZIL |
42.8300 KRW |
42.5700 KRW |
47.1300 KRW |
46.1700 KRW |
2022-02-23 |
48.8087 KRW |
1,444,010.7266 ZIL |
49.7700 KRW |
47.2700 KRW |
50.5100 KRW |
47.3500 KRW |
2022-02-22 |
48.5403 KRW |
1,025,941.8203 ZIL |
49.2300 KRW |
47.7800 KRW |
49.3800 KRW |
49.2400 KRW |
2022-02-21 |
50.6914 KRW |
4,795,896.6862 ZIL |
53.1500 KRW |
48.1800 KRW |
53.8300 KRW |
48.3200 KRW |
2022-02-20 |
53.2837 KRW |
801,474.7101 ZIL |
53.0700 KRW |
52.5000 KRW |
54.1900 KRW |
53.9600 KRW |
2022-02-19 |
55.9192 KRW |
44,526.0115 ZIL |
55.2900 KRW |
55.2700 KRW |
56.4000 KRW |
56.4000 KRW |
2022-02-18 |
56.3227 KRW |
1,030,344.1905 ZIL |
56.8900 KRW |
55.5000 KRW |
57.1400 KRW |
56.3600 KRW |
2022-02-17 |
57.3530 KRW |
2,362,034.7143 ZIL |
59.3200 KRW |
56.1000 KRW |
59.5400 KRW |
56.4800 KRW |