Identifier on Bithumb: ZIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
22.6484 KRW |
23,983,314.2342 ZIL |
24.0000 KRW |
21.6000 KRW |
24.0000 KRW |
22.7000 KRW |
| 2019-04-23 |
24.4260 KRW |
14,308,394.3430 ZIL |
24.7000 KRW |
23.5000 KRW |
25.0000 KRW |
23.8000 KRW |
| 2019-04-22 |
24.6480 KRW |
18,150,404.5500 ZIL |
24.5000 KRW |
23.9000 KRW |
25.3000 KRW |
24.9000 KRW |
| 2019-04-21 |
24.3285 KRW |
16,106,446.4482 ZIL |
25.2000 KRW |
23.5000 KRW |
25.4000 KRW |
24.5000 KRW |
| 2019-04-20 |
25.3319 KRW |
14,388,466.3724 ZIL |
25.6000 KRW |
24.9000 KRW |
25.8000 KRW |
25.2000 KRW |
| 2019-04-19 |
25.4483 KRW |
24,717,321.3624 ZIL |
25.4000 KRW |
25.0000 KRW |
26.0000 KRW |
25.6000 KRW |
| 2019-04-18 |
25.4238 KRW |
50,883,860.2480 ZIL |
24.9000 KRW |
24.8000 KRW |
26.3000 KRW |
25.4000 KRW |
| 2019-04-17 |
24.9612 KRW |
14,960,312.6861 ZIL |
24.7000 KRW |
24.5000 KRW |
25.5000 KRW |
24.9000 KRW |
| 2019-04-16 |
24.3777 KRW |
16,496,236.2698 ZIL |
24.1000 KRW |
23.7000 KRW |
25.1000 KRW |
24.7000 KRW |
| 2019-04-15 |
25.0813 KRW |
30,225,625.9143 ZIL |
24.8000 KRW |
23.9000 KRW |
26.0000 KRW |
24.1000 KRW |
| 2019-04-14 |
24.2164 KRW |
10,840,514.1819 ZIL |
24.7000 KRW |
23.7000 KRW |
25.3000 KRW |
24.6000 KRW |
| 2019-04-13 |
24.6477 KRW |
7,278,998.0258 ZIL |
25.1000 KRW |
23.8000 KRW |
25.4000 KRW |
24.8000 KRW |
| 2019-04-12 |
24.1686 KRW |
14,127,972.9264 ZIL |
24.7000 KRW |
22.6000 KRW |
25.6000 KRW |
25.1000 KRW |
| 2019-04-11 |
25.0523 KRW |
43,433,189.8275 ZIL |
27.8000 KRW |
22.8000 KRW |
28.0000 KRW |
24.8000 KRW |
| 2019-04-10 |
27.9709 KRW |
15,567,419.8190 ZIL |
27.4000 KRW |
27.4000 KRW |
28.5000 KRW |
27.8000 KRW |
| 2019-04-09 |
27.6545 KRW |
20,630,289.7562 ZIL |
28.5000 KRW |
27.0000 KRW |
28.7000 KRW |
27.5000 KRW |
| 2019-04-08 |
28.6133 KRW |
34,595,392.4658 ZIL |
29.1000 KRW |
27.4000 KRW |
29.8000 KRW |
28.6000 KRW |
| 2019-04-07 |
29.1248 KRW |
31,049,474.0079 ZIL |
29.0000 KRW |
28.2000 KRW |
29.9000 KRW |
29.1000 KRW |
| 2019-04-06 |
30.2214 KRW |
175,528,534.5017 ZIL |
28.2000 KRW |
27.9000 KRW |
34.3000 KRW |
29.0000 KRW |
| 2019-04-05 |
26.8829 KRW |
53,936,426.6311 ZIL |
25.7000 KRW |
25.6000 KRW |
28.3000 KRW |
28.2000 KRW |
| 2019-04-04 |
25.8394 KRW |
75,071,044.6946 ZIL |
24.7000 KRW |
24.6000 KRW |
27.3000 KRW |
25.6000 KRW |
| 2019-04-03 |
25.6829 KRW |
97,263,325.9678 ZIL |
25.3000 KRW |
23.9000 KRW |
26.9000 KRW |
24.8000 KRW |
| 2019-04-02 |
24.6247 KRW |
113,846,179.8747 ZIL |
23.7000 KRW |
23.6000 KRW |
26.2000 KRW |
25.2000 KRW |
| 2019-04-01 |
23.3912 KRW |
47,311,339.8686 ZIL |
23.0000 KRW |
22.6000 KRW |
23.9000 KRW |
23.6000 KRW |
| 2019-03-31 |
22.7444 KRW |
103,200,882.4917 ZIL |
22.0000 KRW |
21.6000 KRW |
23.9000 KRW |
23.1000 KRW |
| 2019-03-30 |
21.7903 KRW |
43,755,705.8589 ZIL |
21.7000 KRW |
21.2000 KRW |
22.4000 KRW |
22.0000 KRW |
| 2019-03-29 |
21.7939 KRW |
23,092,257.8544 ZIL |
21.8000 KRW |
21.5000 KRW |
22.0000 KRW |
21.7000 KRW |
| 2019-03-28 |
21.6744 KRW |
21,023,196.5183 ZIL |
21.5000 KRW |
21.4000 KRW |
22.1000 KRW |
21.9000 KRW |
| 2019-03-27 |
21.3988 KRW |
18,225,650.5936 ZIL |
21.1000 KRW |
21.0000 KRW |
21.8000 KRW |
21.6000 KRW |
| 2019-03-26 |
21.0306 KRW |
26,197,606.3564 ZIL |
21.4000 KRW |
20.4000 KRW |
21.6000 KRW |
21.1000 KRW |
| 2019-03-25 |
21.8326 KRW |
39,687,043.2140 ZIL |
22.7000 KRW |
20.8000 KRW |
22.9000 KRW |
21.5000 KRW |
| 2019-03-24 |
22.4637 KRW |
45,794,403.2808 ZIL |
22.1000 KRW |
21.9000 KRW |
22.9000 KRW |
22.8000 KRW |
| 2019-03-23 |
22.1538 KRW |
53,128,679.7021 ZIL |
21.7000 KRW |
21.4000 KRW |
22.7000 KRW |
22.1000 KRW |
| 2019-03-22 |
21.4274 KRW |
55,232,068.1861 ZIL |
20.8000 KRW |
20.6000 KRW |
22.1000 KRW |
21.7000 KRW |
| 2019-03-21 |
21.0201 KRW |
52,399,419.9087 ZIL |
21.7000 KRW |
19.8000 KRW |
21.7000 KRW |
20.8000 KRW |
| 2019-03-20 |
21.0055 KRW |
90,808,633.3763 ZIL |
20.5000 KRW |
20.3000 KRW |
21.9000 KRW |
21.9000 KRW |
| 2019-03-19 |
20.2571 KRW |
17,720,567.6141 ZIL |
20.2000 KRW |
20.1000 KRW |
20.5000 KRW |
20.5000 KRW |
| 2019-03-18 |
20.1013 KRW |
20,974,063.6892 ZIL |
20.1000 KRW |
19.8000 KRW |
20.4000 KRW |
20.1000 KRW |
| 2019-03-17 |
20.0292 KRW |
19,487,858.0613 ZIL |
20.2000 KRW |
19.7000 KRW |
20.3000 KRW |
20.1000 KRW |
| 2019-03-16 |
20.3594 KRW |
20,885,288.0308 ZIL |
20.3000 KRW |
20.1000 KRW |
20.6000 KRW |
20.2000 KRW |
| 2019-03-15 |
20.3360 KRW |
24,257,300.4581 ZIL |
20.3000 KRW |
20.0000 KRW |
20.5000 KRW |
20.2000 KRW |
| 2019-03-14 |
20.2217 KRW |
38,138,119.9420 ZIL |
20.6000 KRW |
19.6000 KRW |
20.7000 KRW |
20.3000 KRW |
| 2019-03-13 |
20.4126 KRW |
90,662,205.4093 ZIL |
19.8000 KRW |
19.7000 KRW |
21.2000 KRW |
20.6000 KRW |
| 2019-03-12 |
19.6443 KRW |
51,329,789.5549 ZIL |
19.4000 KRW |
18.9000 KRW |
20.3000 KRW |
19.9000 KRW |
| 2019-03-11 |
19.4994 KRW |
52,744,830.4847 ZIL |
19.7000 KRW |
19.1000 KRW |
20.2000 KRW |
19.5000 KRW |
| 2019-03-10 |
19.6726 KRW |
46,811,183.8633 ZIL |
20.0000 KRW |
19.2000 KRW |
20.3000 KRW |
19.7000 KRW |
| 2019-03-09 |
19.7742 KRW |
54,221,273.7039 ZIL |
19.2000 KRW |
19.0000 KRW |
20.4000 KRW |
20.0000 KRW |
| 2019-03-08 |
19.1224 KRW |
78,458,236.0262 ZIL |
18.9000 KRW |
18.5000 KRW |
19.8000 KRW |
19.0000 KRW |
| 2019-03-07 |
18.5981 KRW |
26,079,805.3089 ZIL |
18.5000 KRW |
18.3000 KRW |
18.9000 KRW |
18.9000 KRW |
| 2019-03-06 |
18.5117 KRW |
22,840,004.8660 ZIL |
18.6000 KRW |
18.3000 KRW |
18.9000 KRW |
18.5000 KRW |