Identifier on Bithumb: ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-13 |
28.1383 KRW |
23,050,987.6833 ZIL |
28.8000 KRW |
27.3000 KRW |
29.0000 KRW |
27.6000 KRW |
| 2019-06-12 |
28.3913 KRW |
23,784,934.6782 ZIL |
29.0000 KRW |
27.5000 KRW |
29.3000 KRW |
28.7000 KRW |
| 2019-06-11 |
29.2107 KRW |
52,055,119.5426 ZIL |
28.9000 KRW |
28.3000 KRW |
30.5000 KRW |
29.0000 KRW |
| 2019-06-10 |
28.0846 KRW |
29,888,463.7993 ZIL |
27.7000 KRW |
27.1000 KRW |
28.9000 KRW |
28.7000 KRW |
| 2019-06-09 |
28.5617 KRW |
41,782,252.3464 ZIL |
30.1000 KRW |
26.7000 KRW |
30.1000 KRW |
27.7000 KRW |
| 2019-06-08 |
30.5466 KRW |
84,397,167.9782 ZIL |
30.7000 KRW |
28.8000 KRW |
32.4000 KRW |
30.1000 KRW |
| 2019-06-07 |
30.3917 KRW |
252,796,568.6219 ZIL |
27.7000 KRW |
26.8000 KRW |
32.0000 KRW |
30.9000 KRW |
| 2019-06-06 |
26.9201 KRW |
59,003,399.7079 ZIL |
26.6000 KRW |
25.5000 KRW |
28.1000 KRW |
27.8000 KRW |
| 2019-06-05 |
27.0409 KRW |
73,162,433.0933 ZIL |
27.3000 KRW |
25.9000 KRW |
28.1000 KRW |
26.6000 KRW |
| 2019-06-04 |
27.7475 KRW |
310,185,130.4956 ZIL |
25.4000 KRW |
24.2000 KRW |
31.0000 KRW |
27.3000 KRW |
| 2019-06-03 |
25.9385 KRW |
58,564,546.6816 ZIL |
26.1000 KRW |
24.6000 KRW |
27.5000 KRW |
25.4000 KRW |
| 2019-06-02 |
25.3958 KRW |
37,969,325.9914 ZIL |
24.6000 KRW |
24.5000 KRW |
26.2000 KRW |
26.0000 KRW |
| 2019-06-01 |
25.0742 KRW |
30,875,178.1372 ZIL |
25.6000 KRW |
24.1000 KRW |
26.0000 KRW |
24.5000 KRW |
| 2019-05-31 |
25.4147 KRW |
86,472,092.0763 ZIL |
24.2000 KRW |
23.6000 KRW |
27.9000 KRW |
25.7000 KRW |
| 2019-05-30 |
25.3220 KRW |
68,630,872.6830 ZIL |
25.2000 KRW |
23.6000 KRW |
26.4000 KRW |
24.3000 KRW |
| 2019-05-29 |
25.1916 KRW |
44,922,992.3240 ZIL |
25.9000 KRW |
24.2000 KRW |
26.1000 KRW |
25.2000 KRW |
| 2019-05-28 |
25.4874 KRW |
54,716,722.5013 ZIL |
24.8000 KRW |
24.4000 KRW |
26.7000 KRW |
25.7000 KRW |
| 2019-05-27 |
24.6267 KRW |
31,432,870.6340 ZIL |
24.4000 KRW |
24.0000 KRW |
25.2000 KRW |
24.5000 KRW |
| 2019-05-26 |
24.0384 KRW |
21,381,566.4171 ZIL |
24.4000 KRW |
23.4000 KRW |
24.5000 KRW |
24.4000 KRW |
| 2019-05-25 |
24.0670 KRW |
16,216,390.9827 ZIL |
23.9000 KRW |
23.6000 KRW |
24.6000 KRW |
24.2000 KRW |
| 2019-05-24 |
24.5820 KRW |
43,399,601.6647 ZIL |
24.6000 KRW |
23.7000 KRW |
25.3000 KRW |
24.0000 KRW |
| 2019-05-23 |
24.1656 KRW |
34,950,950.8045 ZIL |
24.3000 KRW |
22.8000 KRW |
25.2000 KRW |
24.6000 KRW |
| 2019-05-22 |
24.9190 KRW |
88,531,893.7270 ZIL |
25.0000 KRW |
23.3000 KRW |
26.6000 KRW |
24.4000 KRW |
| 2019-05-21 |
24.1896 KRW |
122,534,074.4863 ZIL |
21.7000 KRW |
21.5000 KRW |
26.7000 KRW |
24.9000 KRW |
| 2019-05-20 |
21.3548 KRW |
8,983,534.7578 ZIL |
22.2000 KRW |
20.7000 KRW |
22.2000 KRW |
21.6000 KRW |
| 2019-05-19 |
21.7794 KRW |
12,877,167.0166 ZIL |
21.3000 KRW |
20.6000 KRW |
22.6000 KRW |
22.2000 KRW |
| 2019-05-18 |
21.8881 KRW |
8,318,797.5121 ZIL |
21.9000 KRW |
21.2000 KRW |
22.7000 KRW |
21.5000 KRW |
| 2019-05-17 |
21.4516 KRW |
23,584,777.8921 ZIL |
23.2000 KRW |
20.2000 KRW |
23.7000 KRW |
22.0000 KRW |
| 2019-05-16 |
24.2549 KRW |
58,498,455.6162 ZIL |
24.0000 KRW |
22.3000 KRW |
26.0000 KRW |
23.4000 KRW |
| 2019-05-15 |
23.0178 KRW |
37,529,528.2015 ZIL |
21.9000 KRW |
21.7000 KRW |
24.3000 KRW |
24.0000 KRW |
| 2019-05-14 |
21.1406 KRW |
26,104,032.2200 ZIL |
19.7000 KRW |
19.6000 KRW |
22.4000 KRW |
21.9000 KRW |
| 2019-05-13 |
19.8317 KRW |
14,741,626.8347 ZIL |
18.9000 KRW |
18.8000 KRW |
20.5000 KRW |
19.7000 KRW |
| 2019-05-12 |
19.6604 KRW |
17,058,976.5223 ZIL |
19.8000 KRW |
18.7000 KRW |
21.1000 KRW |
18.9000 KRW |
| 2019-05-11 |
19.4752 KRW |
17,047,070.7811 ZIL |
19.2000 KRW |
18.7000 KRW |
20.4000 KRW |
19.9000 KRW |
| 2019-05-10 |
18.8025 KRW |
7,612,101.5507 ZIL |
18.8000 KRW |
18.2000 KRW |
19.4000 KRW |
19.2000 KRW |
| 2019-05-09 |
19.1408 KRW |
8,018,627.5433 ZIL |
19.6000 KRW |
18.5000 KRW |
19.8000 KRW |
18.7000 KRW |
| 2019-05-08 |
19.2749 KRW |
7,514,172.5799 ZIL |
19.1000 KRW |
18.5000 KRW |
19.9000 KRW |
19.6000 KRW |
| 2019-05-07 |
19.5371 KRW |
3,951,511.2597 ZIL |
19.8000 KRW |
19.1000 KRW |
19.9000 KRW |
19.1000 KRW |
| 2019-05-06 |
19.4027 KRW |
8,475,490.6076 ZIL |
19.5000 KRW |
19.0000 KRW |
20.0000 KRW |
19.7000 KRW |
| 2019-05-05 |
19.5823 KRW |
4,571,802.2221 ZIL |
19.9000 KRW |
19.4000 KRW |
19.9000 KRW |
19.5000 KRW |
| 2019-05-04 |
19.8938 KRW |
7,627,605.2379 ZIL |
20.5000 KRW |
19.5000 KRW |
20.5000 KRW |
19.8000 KRW |
| 2019-05-03 |
20.2112 KRW |
5,895,121.1959 ZIL |
20.6000 KRW |
19.4000 KRW |
20.7000 KRW |
20.6000 KRW |
| 2019-05-02 |
20.3983 KRW |
5,021,686.8455 ZIL |
20.6000 KRW |
20.0000 KRW |
20.7000 KRW |
20.6000 KRW |
| 2019-05-01 |
20.4616 KRW |
4,420,087.8030 ZIL |
20.6000 KRW |
20.1000 KRW |
21.0000 KRW |
20.4000 KRW |
| 2019-04-30 |
20.1828 KRW |
6,754,094.1229 ZIL |
19.7000 KRW |
19.6000 KRW |
21.0000 KRW |
20.5000 KRW |
| 2019-04-29 |
20.1782 KRW |
15,391,367.8659 ZIL |
20.9000 KRW |
19.5000 KRW |
21.1000 KRW |
19.9000 KRW |
| 2019-04-28 |
21.0668 KRW |
5,309,826.2149 ZIL |
21.1000 KRW |
20.7000 KRW |
21.4000 KRW |
20.9000 KRW |
| 2019-04-27 |
20.8717 KRW |
7,796,337.3896 ZIL |
20.9000 KRW |
20.4000 KRW |
21.5000 KRW |
21.3000 KRW |
| 2019-04-26 |
20.5379 KRW |
16,482,050.9247 ZIL |
21.3000 KRW |
20.0000 KRW |
21.3000 KRW |
20.9000 KRW |
| 2019-04-25 |
22.1192 KRW |
15,271,067.0111 ZIL |
22.8000 KRW |
20.6000 KRW |
23.2000 KRW |
21.1000 KRW |