Identifier on Bithumb: ZIL
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-02-16 |
61.3245 KRW |
864,609.9985 ZIL |
60.3100 KRW |
60.1000 KRW |
62.3500 KRW |
62.3100 KRW |
2022-02-15 |
60.8902 KRW |
615,300.4407 ZIL |
60.9300 KRW |
60.2000 KRW |
61.6100 KRW |
61.5500 KRW |
2022-02-14 |
57.9284 KRW |
1,614,962.1567 ZIL |
58.2700 KRW |
56.9800 KRW |
58.9300 KRW |
58.5300 KRW |
2022-02-13 |
58.7540 KRW |
1,804,491.5049 ZIL |
59.7500 KRW |
57.1500 KRW |
60.0000 KRW |
58.9700 KRW |
2022-02-12 |
59.5221 KRW |
824,958.0419 ZIL |
58.4500 KRW |
57.8600 KRW |
60.5100 KRW |
59.3200 KRW |
2022-02-11 |
62.3041 KRW |
3,209,144.7843 ZIL |
65.5000 KRW |
58.9300 KRW |
65.5000 KRW |
60.0300 KRW |
2022-02-10 |
66.7214 KRW |
1,876,731.5647 ZIL |
66.4200 KRW |
65.4100 KRW |
68.0700 KRW |
65.4800 KRW |
2022-02-09 |
68.4086 KRW |
1,596,193.0238 ZIL |
67.5300 KRW |
67.3600 KRW |
69.5600 KRW |
68.9500 KRW |
2022-02-08 |
66.5449 KRW |
1,557,024.0246 ZIL |
67.1800 KRW |
65.4900 KRW |
67.9100 KRW |
67.7900 KRW |
2022-02-07 |
69.5805 KRW |
4,512,446.8382 ZIL |
69.2500 KRW |
68.6100 KRW |
71.5000 KRW |
71.1400 KRW |
2022-02-06 |
63.4782 KRW |
1,955,993.0711 ZIL |
62.3200 KRW |
61.8300 KRW |
64.4800 KRW |
64.4800 KRW |
2022-02-05 |
63.1275 KRW |
4,392,381.1809 ZIL |
64.0500 KRW |
61.9100 KRW |
64.3300 KRW |
63.0100 KRW |
2022-02-04 |
59.8930 KRW |
4,869,973.6236 ZIL |
59.7400 KRW |
59.1700 KRW |
60.8300 KRW |
60.8300 KRW |
2022-02-03 |
54.4281 KRW |
685,285.2327 ZIL |
54.4700 KRW |
53.5000 KRW |
54.9200 KRW |
54.6700 KRW |
2022-02-02 |
55.5021 KRW |
1,191,629.9758 ZIL |
55.7800 KRW |
54.0000 KRW |
56.8100 KRW |
54.0500 KRW |
2022-02-01 |
56.3011 KRW |
859,466.2941 ZIL |
56.2000 KRW |
55.9500 KRW |
56.7800 KRW |
56.2100 KRW |
2022-01-31 |
54.8036 KRW |
966,767.2128 ZIL |
54.0100 KRW |
54.0100 KRW |
55.3100 KRW |
54.9400 KRW |
2022-01-30 |
55.5243 KRW |
1,376,931.3247 ZIL |
55.7800 KRW |
54.5400 KRW |
56.3600 KRW |
55.5600 KRW |
2022-01-29 |
56.0075 KRW |
1,068,744.9922 ZIL |
56.1500 KRW |
55.3900 KRW |
56.6900 KRW |
56.2800 KRW |
2022-01-28 |
55.4151 KRW |
1,730,127.1223 ZIL |
54.6700 KRW |
54.2600 KRW |
56.1800 KRW |
56.1600 KRW |
2022-01-27 |
53.7607 KRW |
1,673,722.8695 ZIL |
54.7200 KRW |
52.5800 KRW |
55.0300 KRW |
53.9000 KRW |
2022-01-26 |
56.3288 KRW |
4,779,124.0442 ZIL |
57.8900 KRW |
53.4700 KRW |
58.8700 KRW |
55.4400 KRW |
2022-01-25 |
54.8438 KRW |
5,191,689.4311 ZIL |
54.3800 KRW |
53.6300 KRW |
56.4700 KRW |
54.3000 KRW |
2022-01-24 |
49.7542 KRW |
980,418.2918 ZIL |
47.6000 KRW |
46.6200 KRW |
51.2700 KRW |
51.2100 KRW |
2022-01-23 |
52.9846 KRW |
2,127,523.2826 ZIL |
53.2400 KRW |
52.1400 KRW |
54.5100 KRW |
54.1900 KRW |
2022-01-22 |
52.9135 KRW |
1,398,097.4520 ZIL |
53.3200 KRW |
51.7800 KRW |
54.5000 KRW |
52.7600 KRW |
2022-01-21 |
61.4396 KRW |
5,792,472.9748 ZIL |
65.2000 KRW |
58.6700 KRW |
66.0400 KRW |
59.5000 KRW |
2022-01-20 |
72.5478 KRW |
4,415,137.4808 ZIL |
72.9200 KRW |
69.7700 KRW |
75.3600 KRW |
70.0200 KRW |
2022-01-19 |
72.1571 KRW |
397,257.7901 ZIL |
73.4000 KRW |
71.6900 KRW |
73.4000 KRW |
71.9500 KRW |
2022-01-18 |
73.6133 KRW |
579,483.4216 ZIL |
73.4300 KRW |
73.1200 KRW |
74.5000 KRW |
74.1300 KRW |
2022-01-17 |
75.1168 KRW |
2,098,000.1061 ZIL |
76.3800 KRW |
74.2600 KRW |
76.3800 KRW |
75.3200 KRW |
2022-01-16 |
78.5786 KRW |
842,303.2935 ZIL |
78.9500 KRW |
78.2700 KRW |
79.3900 KRW |
78.6600 KRW |
2022-01-15 |
79.8883 KRW |
521,060.2329 ZIL |
79.5100 KRW |
79.5100 KRW |
80.3100 KRW |
79.6800 KRW |
2022-01-14 |
78.6252 KRW |
996,952.5404 ZIL |
79.0500 KRW |
77.8100 KRW |
79.2500 KRW |
77.8900 KRW |
2022-01-13 |
79.0244 KRW |
2,345,422.2973 ZIL |
81.5900 KRW |
77.5300 KRW |
81.5900 KRW |
77.6500 KRW |
2022-01-12 |
80.1237 KRW |
2,226,383.5836 ZIL |
79.0900 KRW |
78.7200 KRW |
80.8700 KRW |
79.6900 KRW |
2022-01-11 |
73.7711 KRW |
2,138,701.1092 ZIL |
72.2000 KRW |
71.8700 KRW |
74.5600 KRW |
74.5600 KRW |
2022-01-10 |
71.6112 KRW |
1,372,662.9873 ZIL |
71.4500 KRW |
70.3200 KRW |
72.8800 KRW |
72.4700 KRW |
2022-01-09 |
76.7242 KRW |
1,566,375.5940 ZIL |
75.6700 KRW |
74.7400 KRW |
77.6400 KRW |
76.5700 KRW |
2022-01-08 |
76.1582 KRW |
1,713,160.4909 ZIL |
78.5100 KRW |
74.4100 KRW |
78.5100 KRW |
76.1200 KRW |
2022-01-07 |
78.8421 KRW |
1,102,581.2713 ZIL |
79.7000 KRW |
77.4700 KRW |
81.4700 KRW |
77.6800 KRW |
2022-01-06 |
80.4731 KRW |
736,841.7007 ZIL |
79.5200 KRW |
78.7100 KRW |
82.1600 KRW |
81.3800 KRW |
2022-01-05 |
81.9010 KRW |
3,625,104.8342 ZIL |
88.1800 KRW |
76.2500 KRW |
88.2000 KRW |
83.1000 KRW |
2022-01-04 |
88.5657 KRW |
732,632.8210 ZIL |
90.1200 KRW |
86.9900 KRW |
90.4500 KRW |
87.1800 KRW |
2022-01-03 |
91.1043 KRW |
1,303,285.4067 ZIL |
92.6000 KRW |
89.7400 KRW |
92.9700 KRW |
90.5900 KRW |
2022-01-02 |
93.3461 KRW |
1,122,874.2892 ZIL |
94.0300 KRW |
92.0200 KRW |
95.0000 KRW |
93.4200 KRW |
2022-01-01 |
92.4683 KRW |
841,568.3407 ZIL |
91.6800 KRW |
91.6000 KRW |
93.2200 KRW |
92.6200 KRW |
2021-12-31 |
92.5181 KRW |
2,137,426.0366 ZIL |
95.7500 KRW |
90.0000 KRW |
97.1500 KRW |
91.9800 KRW |
2021-12-30 |
96.5264 KRW |
1,518,770.1831 ZIL |
97.1000 KRW |
94.3600 KRW |
98.7600 KRW |
94.5200 KRW |
2021-12-29 |
96.2902 KRW |
3,758,358.6130 ZIL |
97.5600 KRW |
93.8800 KRW |
100.0000 KRW |
98.0100 KRW |