Crypto exchange Bithumb

Market Zilliqa (ZIL) / KRW

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