Identifier on Bithumb: ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-02 |
15.9847 KRW |
6,500,395.0595 ZIL |
15.6000 KRW |
15.6000 KRW |
16.4000 KRW |
15.9000 KRW |
| 2019-08-01 |
15.8213 KRW |
2,823,927.4243 ZIL |
16.0000 KRW |
15.5000 KRW |
16.3000 KRW |
15.8000 KRW |
| 2019-07-31 |
15.7545 KRW |
6,436,462.6010 ZIL |
16.2000 KRW |
15.5000 KRW |
16.2000 KRW |
16.0000 KRW |
| 2019-07-30 |
15.8139 KRW |
6,084,501.9334 ZIL |
15.8000 KRW |
15.3000 KRW |
16.5000 KRW |
16.2000 KRW |
| 2019-07-29 |
15.7476 KRW |
3,350,551.1207 ZIL |
15.8000 KRW |
15.5000 KRW |
16.1000 KRW |
16.1000 KRW |
| 2019-07-28 |
15.9559 KRW |
2,059,745.1766 ZIL |
16.2000 KRW |
15.5000 KRW |
16.4000 KRW |
15.8000 KRW |
| 2019-07-27 |
16.1744 KRW |
10,837,876.1005 ZIL |
16.8000 KRW |
15.6000 KRW |
17.1000 KRW |
16.1000 KRW |
| 2019-07-26 |
16.5042 KRW |
5,048,324.9460 ZIL |
16.8000 KRW |
16.2000 KRW |
16.9000 KRW |
16.7000 KRW |
| 2019-07-25 |
16.7231 KRW |
5,171,652.7745 ZIL |
16.3000 KRW |
16.2000 KRW |
17.3000 KRW |
17.0000 KRW |
| 2019-07-24 |
16.2832 KRW |
5,458,862.0080 ZIL |
16.8000 KRW |
15.8000 KRW |
16.8000 KRW |
16.3000 KRW |
| 2019-07-23 |
16.9841 KRW |
6,555,503.1349 ZIL |
17.5000 KRW |
16.3000 KRW |
17.5000 KRW |
16.7000 KRW |
| 2019-07-22 |
17.5090 KRW |
3,693,597.9752 ZIL |
17.6000 KRW |
17.1000 KRW |
18.0000 KRW |
17.4000 KRW |
| 2019-07-21 |
17.8998 KRW |
10,235,942.4774 ZIL |
18.3000 KRW |
17.4000 KRW |
18.6000 KRW |
17.6000 KRW |
| 2019-07-20 |
17.7341 KRW |
9,287,407.5375 ZIL |
16.6000 KRW |
16.5000 KRW |
18.5000 KRW |
18.3000 KRW |
| 2019-07-19 |
16.5724 KRW |
4,679,468.5427 ZIL |
16.9000 KRW |
16.1000 KRW |
17.1000 KRW |
16.7000 KRW |
| 2019-07-18 |
16.2579 KRW |
7,617,592.4090 ZIL |
16.2000 KRW |
15.4000 KRW |
16.9000 KRW |
16.9000 KRW |
| 2019-07-17 |
15.9220 KRW |
8,352,249.5531 ZIL |
15.9000 KRW |
15.1000 KRW |
16.6000 KRW |
16.1000 KRW |
| 2019-07-16 |
16.5491 KRW |
8,799,419.7163 ZIL |
17.2000 KRW |
15.4000 KRW |
17.5000 KRW |
15.9000 KRW |
| 2019-07-15 |
16.6807 KRW |
10,203,176.9521 ZIL |
17.4000 KRW |
16.0000 KRW |
17.9000 KRW |
17.2000 KRW |
| 2019-07-14 |
18.1192 KRW |
6,961,586.5114 ZIL |
18.9000 KRW |
16.9000 KRW |
19.3000 KRW |
17.4000 KRW |
| 2019-07-13 |
19.1375 KRW |
2,979,589.9340 ZIL |
19.5000 KRW |
18.6000 KRW |
19.6000 KRW |
19.3000 KRW |
| 2019-07-12 |
18.9561 KRW |
13,017,607.0901 ZIL |
19.2000 KRW |
17.3000 KRW |
19.8000 KRW |
19.5000 KRW |
| 2019-07-11 |
19.3003 KRW |
11,738,009.2933 ZIL |
20.5000 KRW |
18.5000 KRW |
20.6000 KRW |
19.3000 KRW |
| 2019-07-10 |
20.9776 KRW |
9,940,861.7958 ZIL |
21.5000 KRW |
20.0000 KRW |
22.0000 KRW |
20.5000 KRW |
| 2019-07-09 |
21.7512 KRW |
4,964,124.5367 ZIL |
22.2000 KRW |
21.5000 KRW |
22.2000 KRW |
21.8000 KRW |
| 2019-07-08 |
21.8704 KRW |
8,371,695.0207 ZIL |
22.4000 KRW |
21.4000 KRW |
22.4000 KRW |
22.2000 KRW |
| 2019-07-07 |
22.0226 KRW |
2,918,499.6450 ZIL |
22.1000 KRW |
21.7000 KRW |
22.4000 KRW |
22.1000 KRW |
| 2019-07-06 |
22.0671 KRW |
6,547,772.2686 ZIL |
21.5000 KRW |
21.4000 KRW |
22.6000 KRW |
22.2000 KRW |
| 2019-07-05 |
21.7315 KRW |
6,138,271.8634 ZIL |
21.5000 KRW |
21.1000 KRW |
22.1000 KRW |
21.6000 KRW |
| 2019-07-04 |
22.1297 KRW |
9,758,985.4023 ZIL |
22.9000 KRW |
21.1000 KRW |
23.1000 KRW |
21.7000 KRW |
| 2019-07-03 |
22.6872 KRW |
12,427,955.9482 ZIL |
23.0000 KRW |
21.7000 KRW |
23.3000 KRW |
22.8000 KRW |
| 2019-07-02 |
22.9150 KRW |
13,250,722.9532 ZIL |
24.3000 KRW |
21.7000 KRW |
24.3000 KRW |
23.0000 KRW |
| 2019-07-01 |
23.2722 KRW |
19,912,602.4184 ZIL |
23.3000 KRW |
21.9000 KRW |
24.7000 KRW |
24.3000 KRW |
| 2019-06-30 |
23.8807 KRW |
22,791,416.8071 ZIL |
23.8000 KRW |
23.1000 KRW |
24.5000 KRW |
23.3000 KRW |
| 2019-06-29 |
23.6027 KRW |
14,876,183.2146 ZIL |
24.0000 KRW |
22.5000 KRW |
24.4000 KRW |
23.9000 KRW |
| 2019-06-28 |
23.5641 KRW |
13,048,957.8587 ZIL |
23.1000 KRW |
22.7000 KRW |
24.2000 KRW |
24.0000 KRW |
| 2019-06-27 |
23.8784 KRW |
26,974,864.6865 ZIL |
25.8000 KRW |
21.9000 KRW |
26.0000 KRW |
23.1000 KRW |
| 2019-06-26 |
26.1280 KRW |
55,862,430.1174 ZIL |
26.1000 KRW |
24.5000 KRW |
26.9000 KRW |
25.9000 KRW |
| 2019-06-25 |
26.1922 KRW |
26,777,451.2874 ZIL |
26.2000 KRW |
25.6000 KRW |
26.7000 KRW |
26.1000 KRW |
| 2019-06-24 |
26.0430 KRW |
14,120,987.5313 ZIL |
26.2000 KRW |
25.6000 KRW |
26.4000 KRW |
26.1000 KRW |
| 2019-06-23 |
26.4584 KRW |
16,488,330.0777 ZIL |
26.8000 KRW |
25.6000 KRW |
27.2000 KRW |
26.2000 KRW |
| 2019-06-22 |
26.1688 KRW |
32,648,159.7387 ZIL |
26.7000 KRW |
25.0000 KRW |
27.3000 KRW |
26.7000 KRW |
| 2019-06-21 |
26.8758 KRW |
21,393,441.2674 ZIL |
27.6000 KRW |
26.4000 KRW |
27.6000 KRW |
26.7000 KRW |
| 2019-06-20 |
27.4157 KRW |
35,032,331.1262 ZIL |
28.3000 KRW |
26.6000 KRW |
28.5000 KRW |
27.6000 KRW |
| 2019-06-19 |
28.4904 KRW |
32,192,730.7603 ZIL |
28.7000 KRW |
27.9000 KRW |
29.1000 KRW |
28.3000 KRW |
| 2019-06-18 |
29.4262 KRW |
73,319,123.4781 ZIL |
30.3000 KRW |
28.1000 KRW |
31.2000 KRW |
28.5000 KRW |
| 2019-06-17 |
31.0579 KRW |
108,444,033.7096 ZIL |
31.9000 KRW |
29.6000 KRW |
32.1000 KRW |
30.5000 KRW |
| 2019-06-16 |
29.7895 KRW |
57,824,313.6784 ZIL |
28.2000 KRW |
27.9000 KRW |
32.6000 KRW |
31.8000 KRW |
| 2019-06-15 |
28.3602 KRW |
9,564,184.3012 ZIL |
28.5000 KRW |
28.0000 KRW |
28.7000 KRW |
28.2000 KRW |
| 2019-06-14 |
28.7905 KRW |
43,391,281.7238 ZIL |
27.8000 KRW |
27.7000 KRW |
30.3000 KRW |
28.5000 KRW |