Identifier on Bithumb: ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-09 |
21.8535 KRW |
3,584,798.8709 ZIL |
21.8900 KRW |
21.5300 KRW |
22.0300 KRW |
21.9400 KRW |
| 2023-10-08 |
22.9643 KRW |
616,878.3675 ZIL |
22.9700 KRW |
22.8900 KRW |
23.0800 KRW |
22.9700 KRW |
| 2023-10-07 |
22.9651 KRW |
3,394,829.9882 ZIL |
23.0200 KRW |
22.8400 KRW |
23.0400 KRW |
23.0300 KRW |
| 2023-10-06 |
22.9266 KRW |
2,283,743.9448 ZIL |
22.8900 KRW |
22.8600 KRW |
23.0200 KRW |
22.9700 KRW |
| 2023-10-05 |
22.4781 KRW |
1,287,355.5113 ZIL |
22.7300 KRW |
22.4100 KRW |
22.7300 KRW |
22.4400 KRW |
| 2023-10-04 |
22.7237 KRW |
1,932,486.8433 ZIL |
22.5600 KRW |
22.4900 KRW |
22.8500 KRW |
22.8100 KRW |
| 2023-10-03 |
23.0495 KRW |
860,423.2286 ZIL |
23.0300 KRW |
22.8600 KRW |
23.1900 KRW |
22.8600 KRW |
| 2023-10-02 |
23.5162 KRW |
2,083,931.1159 ZIL |
23.8600 KRW |
23.3000 KRW |
23.9800 KRW |
23.3400 KRW |
| 2023-10-01 |
24.1779 KRW |
1,246,597.0021 ZIL |
24.0800 KRW |
23.7700 KRW |
24.5700 KRW |
24.2600 KRW |
| 2023-09-30 |
24.0947 KRW |
985,740.3486 ZIL |
23.9800 KRW |
23.8800 KRW |
24.2600 KRW |
24.1300 KRW |
| 2023-09-29 |
23.2560 KRW |
1,385,495.9230 ZIL |
23.2100 KRW |
23.2000 KRW |
23.4300 KRW |
23.2700 KRW |
| 2023-09-28 |
23.0784 KRW |
399,501.4731 ZIL |
23.1200 KRW |
22.9600 KRW |
23.2500 KRW |
23.1300 KRW |
| 2023-09-27 |
22.9679 KRW |
1,698,448.2693 ZIL |
22.7900 KRW |
22.7400 KRW |
23.0400 KRW |
22.8500 KRW |
| 2023-09-26 |
22.8748 KRW |
916,570.7204 ZIL |
22.6600 KRW |
22.5700 KRW |
22.9400 KRW |
22.8900 KRW |
| 2023-09-25 |
22.7784 KRW |
552,246.9298 ZIL |
22.7300 KRW |
22.7200 KRW |
22.8400 KRW |
22.7600 KRW |
| 2023-09-24 |
23.0480 KRW |
740,849.4582 ZIL |
23.2000 KRW |
22.9000 KRW |
23.2800 KRW |
22.9100 KRW |
| 2023-09-23 |
23.5042 KRW |
3,399,135.3380 ZIL |
23.6000 KRW |
23.3400 KRW |
23.8400 KRW |
23.8100 KRW |
| 2023-09-22 |
24.1557 KRW |
4,527,967.0574 ZIL |
24.2800 KRW |
23.9300 KRW |
24.3700 KRW |
24.2800 KRW |
| 2023-09-21 |
23.0285 KRW |
2,723,346.5709 ZIL |
22.5200 KRW |
22.5200 KRW |
23.3100 KRW |
23.0000 KRW |
| 2023-09-20 |
22.1138 KRW |
1,511,774.1806 ZIL |
21.9900 KRW |
21.8100 KRW |
22.4000 KRW |
22.3400 KRW |
| 2023-09-19 |
22.0625 KRW |
599,175.1423 ZIL |
21.9900 KRW |
21.9900 KRW |
22.1500 KRW |
22.1300 KRW |
| 2023-09-18 |
21.8013 KRW |
1,099,824.5406 ZIL |
21.9600 KRW |
21.6700 KRW |
21.9900 KRW |
21.7100 KRW |
| 2023-09-17 |
21.5720 KRW |
782,512.1981 ZIL |
22.0200 KRW |
21.3000 KRW |
22.1100 KRW |
21.4000 KRW |
| 2023-09-16 |
22.3644 KRW |
925,802.2856 ZIL |
22.2500 KRW |
22.2200 KRW |
22.4800 KRW |
22.4800 KRW |
| 2023-09-15 |
22.4055 KRW |
5,652,666.0158 ZIL |
21.8300 KRW |
21.8100 KRW |
22.7100 KRW |
22.4800 KRW |
| 2023-09-14 |
21.7510 KRW |
1,690,999.7153 ZIL |
21.8500 KRW |
21.6500 KRW |
21.9100 KRW |
21.8700 KRW |
| 2023-09-13 |
21.7028 KRW |
3,873,318.3019 ZIL |
21.6200 KRW |
21.4100 KRW |
21.9400 KRW |
21.5700 KRW |
| 2023-09-12 |
20.7115 KRW |
1,683,697.6768 ZIL |
20.9200 KRW |
20.5300 KRW |
21.1800 KRW |
20.6300 KRW |
| 2023-09-11 |
20.2961 KRW |
1,848,279.4746 ZIL |
20.4800 KRW |
20.0300 KRW |
20.5600 KRW |
20.4500 KRW |
| 2023-09-10 |
21.5241 KRW |
2,606,802.4985 ZIL |
21.5500 KRW |
21.3500 KRW |
21.6800 KRW |
21.4500 KRW |
| 2023-09-09 |
22.3689 KRW |
457,135.1002 ZIL |
22.2800 KRW |
22.2400 KRW |
22.4100 KRW |
22.4000 KRW |
| 2023-09-08 |
22.4292 KRW |
264,884.9383 ZIL |
22.3100 KRW |
22.2900 KRW |
22.5100 KRW |
22.5100 KRW |
| 2023-09-07 |
22.4726 KRW |
481,545.0400 ZIL |
22.2300 KRW |
22.1500 KRW |
22.7000 KRW |
22.5400 KRW |
| 2023-09-06 |
22.1867 KRW |
1,585,084.6997 ZIL |
22.0900 KRW |
21.8500 KRW |
22.3800 KRW |
22.1500 KRW |
| 2023-09-05 |
22.1668 KRW |
381,998.0374 ZIL |
21.9800 KRW |
21.9800 KRW |
22.4000 KRW |
22.4000 KRW |
| 2023-09-04 |
21.6434 KRW |
1,451,599.2021 ZIL |
21.7300 KRW |
21.5700 KRW |
21.7600 KRW |
21.7600 KRW |
| 2023-09-03 |
21.7601 KRW |
411,280.7870 ZIL |
21.8700 KRW |
21.7200 KRW |
21.8800 KRW |
21.8000 KRW |
| 2023-09-02 |
21.6569 KRW |
710,882.0357 ZIL |
21.7100 KRW |
21.5100 KRW |
21.7700 KRW |
21.6100 KRW |
| 2023-09-01 |
21.7558 KRW |
1,905,525.6344 ZIL |
21.8500 KRW |
21.5200 KRW |
21.9800 KRW |
21.7900 KRW |
| 2023-08-31 |
22.2550 KRW |
1,404,202.5323 ZIL |
22.8800 KRW |
21.9300 KRW |
22.8900 KRW |
22.0800 KRW |
| 2023-08-30 |
23.0133 KRW |
223,364.3937 ZIL |
22.8100 KRW |
22.8100 KRW |
23.1400 KRW |
23.0600 KRW |
| 2023-08-29 |
23.3949 KRW |
1,581,854.0591 ZIL |
23.2700 KRW |
23.0400 KRW |
23.6100 KRW |
23.4300 KRW |
| 2023-08-28 |
22.4912 KRW |
364,701.6845 ZIL |
22.4500 KRW |
22.3600 KRW |
22.6000 KRW |
22.6000 KRW |
| 2023-08-27 |
22.5385 KRW |
492,061.0784 ZIL |
22.6000 KRW |
22.4800 KRW |
22.6700 KRW |
22.5700 KRW |
| 2023-08-26 |
22.6311 KRW |
1,006,315.8498 ZIL |
22.6200 KRW |
22.5800 KRW |
22.7100 KRW |
22.6100 KRW |
| 2023-08-25 |
22.6753 KRW |
868,129.2865 ZIL |
22.5200 KRW |
22.5100 KRW |
22.8000 KRW |
22.7700 KRW |
| 2023-08-24 |
22.5614 KRW |
1,491,911.2163 ZIL |
22.6500 KRW |
22.4200 KRW |
22.7500 KRW |
22.7200 KRW |
| 2023-08-23 |
23.1096 KRW |
833,223.1545 ZIL |
22.8100 KRW |
22.8100 KRW |
23.3000 KRW |
23.0500 KRW |
| 2023-08-22 |
22.3757 KRW |
1,349,695.6313 ZIL |
22.5800 KRW |
22.1000 KRW |
22.6700 KRW |
22.6700 KRW |
| 2023-08-21 |
22.6760 KRW |
699,836.2545 ZIL |
22.8600 KRW |
22.4100 KRW |
22.9200 KRW |
22.8400 KRW |