Identifier on Huobi: zilhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.1113 HUSD |
1,461,355.5223 ZIL |
0.1083 HUSD |
0.1005 HUSD |
0.1101 HUSD |
0.1102 HUSD |
| 2022-04-18 |
0.1043 HUSD |
2,022,250.2577 ZIL |
0.1093 HUSD |
0.1005 HUSD |
0.1019 HUSD |
0.1064 HUSD |
| 2022-04-17 |
0.1132 HUSD |
925,297.3053 ZIL |
0.1112 HUSD |
0.1111 HUSD |
0.1121 HUSD |
0.1119 HUSD |
| 2022-04-16 |
0.1100 HUSD |
345,717.3191 ZIL |
0.1107 HUSD |
0.1087 HUSD |
0.1094 HUSD |
0.1105 HUSD |
| 2022-04-15 |
0.1105 HUSD |
699,493.7088 ZIL |
0.1137 HUSD |
0.1084 HUSD |
0.1096 HUSD |
0.1098 HUSD |
| 2022-04-14 |
0.1184 HUSD |
990,230.4232 ZIL |
0.1116 HUSD |
0.1096 HUSD |
0.1096 HUSD |
0.1140 HUSD |
| 2022-04-13 |
0.1072 HUSD |
507,803.3105 ZIL |
0.1085 HUSD |
0.1030 HUSD |
0.1052 HUSD |
0.1086 HUSD |
| 2022-04-12 |
0.1085 HUSD |
849,050.3401 ZIL |
0.1096 HUSD |
0.1039 HUSD |
0.1045 HUSD |
0.1068 HUSD |
| 2022-04-11 |
0.1217 HUSD |
1,874,708.2367 ZIL |
0.1187 HUSD |
0.1091 HUSD |
0.1107 HUSD |
0.1100 HUSD |
| 2022-04-10 |
0.1194 HUSD |
251,550.5647 ZIL |
0.1220 HUSD |
0.1173 HUSD |
0.1180 HUSD |
0.1209 HUSD |
| 2022-04-09 |
0.1178 HUSD |
695,632.0033 ZIL |
0.1210 HUSD |
0.1151 HUSD |
0.1159 HUSD |
0.1179 HUSD |
| 2022-04-08 |
0.1271 HUSD |
741,025.1813 ZIL |
0.1346 HUSD |
0.1187 HUSD |
0.1216 HUSD |
0.1194 HUSD |
| 2022-04-07 |
0.1253 HUSD |
2,092,373.7428 ZIL |
0.1319 HUSD |
0.1209 HUSD |
0.1232 HUSD |
0.1322 HUSD |
| 2022-04-06 |
0.1326 HUSD |
3,656,085.9296 ZIL |
0.1248 HUSD |
0.1222 HUSD |
0.1282 HUSD |
0.1332 HUSD |
| 2022-04-05 |
0.1316 HUSD |
1,294,892.6180 ZIL |
0.1421 HUSD |
0.1241 HUSD |
0.1266 HUSD |
0.1265 HUSD |
| 2022-04-04 |
0.1494 HUSD |
1,447,270.1226 ZIL |
0.1534 HUSD |
0.1366 HUSD |
0.1398 HUSD |
0.1398 HUSD |
| 2022-04-03 |
0.1625 HUSD |
1,779,931.6736 ZIL |
0.1672 HUSD |
0.1500 HUSD |
0.1533 HUSD |
0.1509 HUSD |
| 2022-04-02 |
0.1875 HUSD |
1,726,233.5283 ZIL |
0.1830 HUSD |
0.1735 HUSD |
0.1789 HUSD |
0.1799 HUSD |
| 2022-04-01 |
0.1999 HUSD |
2,539,562.8352 ZIL |
0.1788 HUSD |
0.1765 HUSD |
0.1804 HUSD |
0.1978 HUSD |
| 2022-03-31 |
0.1941 HUSD |
2,836,595.3928 ZIL |
0.1811 HUSD |
0.1739 HUSD |
0.1792 HUSD |
0.1781 HUSD |
| 2022-03-30 |
0.1434 HUSD |
7,685,298.6249 ZIL |
0.1024 HUSD |
0.0992 HUSD |
0.1017 HUSD |
0.1706 HUSD |
| 2022-03-29 |
0.1017 HUSD |
1,421,197.3000 ZIL |
0.1000 HUSD |
0.0983 HUSD |
0.1000 HUSD |
0.1004 HUSD |
| 2022-03-28 |
0.1106 HUSD |
1,515,399.2766 ZIL |
0.1052 HUSD |
0.1023 HUSD |
0.1023 HUSD |
0.1057 HUSD |
| 2022-03-27 |
0.0944 HUSD |
653,593.3385 ZIL |
0.0826 HUSD |
0.0826 HUSD |
0.0826 HUSD |
0.1046 HUSD |
| 2022-03-26 |
0.0554 HUSD |
4,743,117.5207 ZIL |
0.0479 HUSD |
0.0479 HUSD |
0.0479 HUSD |
0.0776 HUSD |
| 2022-03-25 |
0.0487 HUSD |
406,558.5092 ZIL |
0.0490 HUSD |
0.0477 HUSD |
0.0479 HUSD |
0.0479 HUSD |
| 2022-03-24 |
0.0491 HUSD |
242,223.8151 ZIL |
0.0490 HUSD |
0.0477 HUSD |
0.0480 HUSD |
0.0499 HUSD |
| 2022-03-23 |
0.0473 HUSD |
672,171.7284 ZIL |
0.0456 HUSD |
0.0452 HUSD |
0.0453 HUSD |
0.0486 HUSD |
| 2022-03-22 |
0.0454 HUSD |
229,234.1152 ZIL |
0.0439 HUSD |
0.0439 HUSD |
0.0439 HUSD |
0.0450 HUSD |
| 2022-03-21 |
0.0436 HUSD |
2,026.0270 ZIL |
0.0429 HUSD |
0.0426 HUSD |
0.0426 HUSD |
0.0439 HUSD |
| 2022-03-20 |
0.0435 HUSD |
265,449.0367 ZIL |
0.0436 HUSD |
0.0419 HUSD |
0.0419 HUSD |
0.0429 HUSD |
| 2022-03-19 |
0.0438 HUSD |
128,541.7191 ZIL |
0.0432 HUSD |
0.0427 HUSD |
0.0427 HUSD |
0.0436 HUSD |
| 2022-03-18 |
0.0422 HUSD |
23,547.4049 ZIL |
0.0423 HUSD |
0.0407 HUSD |
0.0407 HUSD |
0.0423 HUSD |
| 2022-03-17 |
0.0416 HUSD |
2,349.6372 ZIL |
0.0411 HUSD |
0.0409 HUSD |
0.0409 HUSD |
0.0423 HUSD |
| 2022-03-16 |
0.0401 HUSD |
50,197.2576 ZIL |
0.0399 HUSD |
0.0393 HUSD |
0.0394 HUSD |
0.0411 HUSD |
| 2022-03-15 |
0.0394 HUSD |
28,502.1066 ZIL |
0.0392 HUSD |
0.0385 HUSD |
0.0385 HUSD |
0.0399 HUSD |
| 2022-03-14 |
0.0388 HUSD |
8,147.9138 ZIL |
0.0382 HUSD |
0.0382 HUSD |
0.0382 HUSD |
0.0394 HUSD |
| 2022-03-13 |
0.0406 HUSD |
1,978.1976 ZIL |
0.0406 HUSD |
0.0404 HUSD |
0.0404 HUSD |
0.0404 HUSD |
| 2022-03-12 |
0.0413 HUSD |
291,931.3421 ZIL |
0.0409 HUSD |
0.0405 HUSD |
0.0405 HUSD |
0.0410 HUSD |
| 2022-03-11 |
0.0412 HUSD |
307,638.6889 ZIL |
0.0420 HUSD |
0.0400 HUSD |
0.0403 HUSD |
0.0435 HUSD |
| 2022-03-10 |
0.0421 HUSD |
1,249,608.0883 ZIL |
0.0413 HUSD |
0.0393 HUSD |
0.0401 HUSD |
0.0420 HUSD |
| 2022-03-09 |
0.0401 HUSD |
309,744.4641 ZIL |
0.0392 HUSD |
0.0391 HUSD |
0.0434 HUSD |
0.0412 HUSD |
| 2022-03-08 |
0.0392 HUSD |
91,600.4634 ZIL |
0.0415 HUSD |
0.0379 HUSD |
0.0386 HUSD |
0.0385 HUSD |
| 2022-03-07 |
0.0387 HUSD |
365,376.0696 ZIL |
0.0380 HUSD |
0.0366 HUSD |
0.0370 HUSD |
0.0370 HUSD |
| 2022-03-06 |
0.0387 HUSD |
76,622.6031 ZIL |
0.0399 HUSD |
0.0378 HUSD |
0.0385 HUSD |
0.0384 HUSD |
| 2022-03-05 |
0.0392 HUSD |
271,227.1843 ZIL |
0.0387 HUSD |
0.0377 HUSD |
0.0381 HUSD |
0.0401 HUSD |
| 2022-03-04 |
0.0403 HUSD |
130,175.4825 ZIL |
0.0420 HUSD |
0.0387 HUSD |
0.0389 HUSD |
0.0389 HUSD |
| 2022-03-03 |
0.0423 HUSD |
68,795.5290 ZIL |
0.0430 HUSD |
0.0411 HUSD |
0.0415 HUSD |
0.0421 HUSD |
| 2022-03-02 |
0.0433 HUSD |
1,009,678.4288 ZIL |
0.0435 HUSD |
0.0420 HUSD |
0.0427 HUSD |
0.0432 HUSD |
| 2022-03-01 |
0.0444 HUSD |
577,941.7332 ZIL |
0.0433 HUSD |
0.0430 HUSD |
0.0438 HUSD |
0.0439 HUSD |