Identifier on Huobi: zilhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.0400 HUSD |
1,523,269.7971 ZIL |
0.0387 HUSD |
0.0383 HUSD |
0.0389 HUSD |
0.0424 HUSD |
| 2022-02-27 |
0.0407 HUSD |
101,649.0723 ZIL |
0.0408 HUSD |
0.0386 HUSD |
0.0389 HUSD |
0.0387 HUSD |
| 2022-02-26 |
0.0414 HUSD |
49,099.3090 ZIL |
0.0411 HUSD |
0.0406 HUSD |
0.0410 HUSD |
0.0415 HUSD |
| 2022-02-25 |
0.0398 HUSD |
68,396.2133 ZIL |
0.0384 HUSD |
0.0338 HUSD |
0.0338 HUSD |
0.0402 HUSD |
| 2022-02-24 |
0.0365 HUSD |
268,325.5075 ZIL |
0.0388 HUSD |
0.0336 HUSD |
0.0341 HUSD |
0.0363 HUSD |
| 2022-02-23 |
0.0402 HUSD |
195,811.5960 ZIL |
0.0405 HUSD |
0.0388 HUSD |
0.0395 HUSD |
0.0388 HUSD |
| 2022-02-22 |
0.0396 HUSD |
88,115.5226 ZIL |
0.0397 HUSD |
0.0383 HUSD |
0.0387 HUSD |
0.0398 HUSD |
| 2022-02-21 |
0.0435 HUSD |
96,304.2453 ZIL |
0.0435 HUSD |
0.0405 HUSD |
0.0409 HUSD |
0.0405 HUSD |
| 2022-02-20 |
0.0440 HUSD |
78,879.9881 ZIL |
0.0460 HUSD |
0.0427 HUSD |
0.0434 HUSD |
0.0434 HUSD |
| 2022-02-19 |
0.0460 HUSD |
74,792.3039 ZIL |
0.0462 HUSD |
0.0447 HUSD |
0.0452 HUSD |
0.0456 HUSD |
| 2022-02-18 |
0.0468 HUSD |
810,805.7598 ZIL |
0.0463 HUSD |
0.0455 HUSD |
0.0460 HUSD |
0.0459 HUSD |
| 2022-02-17 |
0.0487 HUSD |
924,820.2632 ZIL |
0.0512 HUSD |
0.0456 HUSD |
0.0470 HUSD |
0.0463 HUSD |
| 2022-02-16 |
0.0509 HUSD |
378,355.4680 ZIL |
0.0513 HUSD |
0.0492 HUSD |
0.0500 HUSD |
0.0512 HUSD |
| 2022-02-15 |
0.0498 HUSD |
92,959.6524 ZIL |
0.0483 HUSD |
0.0482 HUSD |
0.0497 HUSD |
0.0507 HUSD |
| 2022-02-14 |
0.0475 HUSD |
133,454.8920 ZIL |
0.0476 HUSD |
0.0462 HUSD |
0.0468 HUSD |
0.0473 HUSD |
| 2022-02-13 |
0.0486 HUSD |
101,963.5428 ZIL |
0.0486 HUSD |
0.0466 HUSD |
0.0472 HUSD |
0.0479 HUSD |
| 2022-02-12 |
0.0491 HUSD |
77,629.5994 ZIL |
0.0488 HUSD |
0.0469 HUSD |
0.0479 HUSD |
0.0483 HUSD |
| 2022-02-11 |
0.0530 HUSD |
93,096.4681 ZIL |
0.0528 HUSD |
0.0495 HUSD |
0.0498 HUSD |
0.0498 HUSD |
| 2022-02-10 |
0.0567 HUSD |
28,615.2706 ZIL |
0.0564 HUSD |
0.0488 HUSD |
0.0539 HUSD |
0.0539 HUSD |
| 2022-02-09 |
0.0554 HUSD |
13,370.0231 ZIL |
0.0556 HUSD |
0.0541 HUSD |
0.0545 HUSD |
0.0569 HUSD |
| 2022-02-08 |
0.0560 HUSD |
45,344.8363 ZIL |
0.0563 HUSD |
0.0531 HUSD |
0.0539 HUSD |
0.0556 HUSD |
| 2022-02-07 |
0.0561 HUSD |
104,255.5508 ZIL |
0.0512 HUSD |
0.0502 HUSD |
0.0525 HUSD |
0.0556 HUSD |
| 2022-02-06 |
0.0522 HUSD |
64,737.5326 ZIL |
0.0518 HUSD |
0.0472 HUSD |
0.0515 HUSD |
0.0556 HUSD |
| 2022-02-05 |
0.0508 HUSD |
100,058.3082 ZIL |
0.0494 HUSD |
0.0473 HUSD |
0.0497 HUSD |
0.0518 HUSD |
| 2022-02-04 |
0.0487 HUSD |
72,361.8834 ZIL |
0.0477 HUSD |
0.0445 HUSD |
0.0476 HUSD |
0.0489 HUSD |
| 2022-02-03 |
0.0443 HUSD |
111,433.8706 ZIL |
0.0404 HUSD |
0.0400 HUSD |
0.0433 HUSD |
0.0443 HUSD |
| 2022-02-02 |
0.0461 HUSD |
103,289.7221 ZIL |
0.0405 HUSD |
0.0405 HUSD |
0.0405 HUSD |
0.0454 HUSD |
| 2022-02-01 |
0.0454 HUSD |
182,943.0403 ZIL |
0.0475 HUSD |
0.0405 HUSD |
0.0405 HUSD |
0.0405 HUSD |
| 2022-01-31 |
0.0440 HUSD |
371,811.1659 ZIL |
0.0447 HUSD |
0.0392 HUSD |
0.0430 HUSD |
0.0474 HUSD |
| 2022-01-30 |
0.0452 HUSD |
271,168.1150 ZIL |
0.0457 HUSD |
0.0411 HUSD |
0.0440 HUSD |
0.0440 HUSD |
| 2022-01-29 |
0.0457 HUSD |
171,538.3267 ZIL |
0.0442 HUSD |
0.0442 HUSD |
0.0454 HUSD |
0.0457 HUSD |
| 2022-01-28 |
0.0444 HUSD |
145,865.8143 ZIL |
0.0439 HUSD |
0.0398 HUSD |
0.0398 HUSD |
0.0480 HUSD |
| 2022-01-27 |
0.0439 HUSD |
318,567.4450 ZIL |
0.0409 HUSD |
0.0393 HUSD |
0.0430 HUSD |
0.0438 HUSD |
| 2022-01-26 |
0.0459 HUSD |
304,850.8713 ZIL |
0.0449 HUSD |
0.0411 HUSD |
0.0449 HUSD |
0.0465 HUSD |
| 2022-01-25 |
0.0442 HUSD |
514,476.2145 ZIL |
0.0420 HUSD |
0.0413 HUSD |
0.0418 HUSD |
0.0450 HUSD |
| 2022-01-24 |
0.0404 HUSD |
749,400.5399 ZIL |
0.0438 HUSD |
0.0352 HUSD |
0.0392 HUSD |
0.0421 HUSD |
| 2022-01-23 |
0.0436 HUSD |
431,104.8659 ZIL |
0.0427 HUSD |
0.0422 HUSD |
0.0431 HUSD |
0.0429 HUSD |
| 2022-01-22 |
0.0456 HUSD |
935,721.7490 ZIL |
0.0484 HUSD |
0.0411 HUSD |
0.0426 HUSD |
0.0426 HUSD |
| 2022-01-21 |
0.0542 HUSD |
280,638.2897 ZIL |
0.0567 HUSD |
0.0514 HUSD |
0.0524 HUSD |
0.0525 HUSD |
| 2022-01-20 |
0.0608 HUSD |
413,096.3321 ZIL |
0.0592 HUSD |
0.0579 HUSD |
0.0583 HUSD |
0.0579 HUSD |
| 2022-01-19 |
0.0594 HUSD |
198,433.8917 ZIL |
0.0612 HUSD |
0.0579 HUSD |
0.0585 HUSD |
0.0596 HUSD |
| 2022-01-18 |
0.0607 HUSD |
48,266.0653 ZIL |
0.0620 HUSD |
0.0598 HUSD |
0.0604 HUSD |
0.0606 HUSD |
| 2022-01-17 |
0.0627 HUSD |
102,301.4969 ZIL |
0.0647 HUSD |
0.0609 HUSD |
0.0618 HUSD |
0.0609 HUSD |
| 2022-01-16 |
0.0650 HUSD |
92,136.6485 ZIL |
0.0654 HUSD |
0.0637 HUSD |
0.0649 HUSD |
0.0649 HUSD |
| 2022-01-15 |
0.0648 HUSD |
124,945.3675 ZIL |
0.0643 HUSD |
0.0636 HUSD |
0.0638 HUSD |
0.0659 HUSD |
| 2022-01-14 |
0.0641 HUSD |
171,605.1765 ZIL |
0.0638 HUSD |
0.0621 HUSD |
0.0626 HUSD |
0.0641 HUSD |
| 2022-01-13 |
0.0663 HUSD |
404,256.7727 ZIL |
0.0654 HUSD |
0.0637 HUSD |
0.0645 HUSD |
0.0646 HUSD |
| 2022-01-12 |
0.0636 HUSD |
588,730.9127 ZIL |
0.0611 HUSD |
0.0606 HUSD |
0.0609 HUSD |
0.0659 HUSD |
| 2022-01-11 |
0.0598 HUSD |
910,201.4472 ZIL |
0.0591 HUSD |
0.0585 HUSD |
0.0591 HUSD |
0.0605 HUSD |
| 2022-01-10 |
0.0592 HUSD |
848,363.7531 ZIL |
0.0618 HUSD |
0.0562 HUSD |
0.0582 HUSD |
0.0588 HUSD |