Crypto exchange Bithumb

Market Zilliqa (ZIL) / KRW

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