ZIL
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-11-20 | $0.0914 | $0.0930 | $0.0933 | $0.0890 |
2021-11-21 | $0.0930 | $0.0931 | $0.0931 | $0.0930 |
2021-12-24 | $0.0731 | $0.0717 | $0.0762 | $0.0709 |
2021-12-25 | $0.0717 | $0.0718 | $0.0718 | $0.0717 |
2021-12-26 | $0.0734 | $0.0768 | $0.0768 | $0.0708 |
2021-12-27 | $0.0768 | $0.0790 | $0.0854 | $0.0761 |
2021-12-28 | $0.0790 | $0.0749 | $0.0834 | $0.0737 |
2021-12-29 | $0.0749 | $0.0801 | $0.0852 | $0.0749 |
2021-12-30 | $0.0801 | $0.0781 | $0.0832 | $0.0755 |
2021-12-31 | $0.0781 | $0.0746 | $0.0802 | $0.0733 |
2022-01-01 | $0.0746 | $0.0768 | $0.0768 | $0.0745 |
2022-01-02 | $0.0768 | $0.0768 | $0.0768 | $0.0768 |
2022-03-26 | $0.0479000 | $0.0959 | $0.0965 | $0.0476000 |
2022-03-27 | $0.0959 | $0.1072000 | $0.1250000 | $0.0848 |
2022-03-28 | $0.1072000 | $0.0986 | $0.1212000 | $0.0981 |
2022-03-29 | $0.0986 | $0.1028000 | $0.1077000 | $0.0952 |
2022-03-30 | $0.1028000 | $0.1812000 | $0.1845000 | $0.0983 |
2022-03-31 | $0.1812000 | $0.1791000 | $0.2202000 | $0.1683000 |
2022-04-01 | $0.1791000 | $0.1837000 | $0.2299000 | $0.1739000 |
2022-04-02 | $0.1837000 | $0.1665000 | $0.2083000 | $0.1626000 |
2022-04-03 | $0.1665000 | $0.1533000 | $0.1760000 | $0.1481000 |
2022-04-04 | $0.1533000 | $0.1409000 | $0.1637000 | $0.1338000 |
2022-04-05 | $0.1409000 | $0.1240000 | $0.1438000 | $0.1225000 |
2022-04-06 | $0.1240000 | $0.1317000 | $0.1428000 | $0.1218000 |
2022-04-07 | $0.1317000 | $0.1338000 | $0.1362000 | $0.1207000 |
2022-04-08 | $0.1338000 | $0.1203000 | $0.1375000 | $0.1184000 |
2022-04-09 | $0.1203000 | $0.1203000 | $0.1216000 | $0.1147000 |
2022-04-10 | $0.1203000 | $0.1193000 | $0.1265000 | $0.1171000 |
2022-04-11 | $0.1193000 | $0.1102000 | $0.1307000 | $0.1086000 |
2022-04-12 | $0.1102000 | $0.1074000 | $0.1128000 | $0.1036000 |
2022-04-13 | $0.1074000 | $0.1112000 | $0.1126000 | $0.1030000 |
2022-04-14 | $0.1112000 | $0.1148000 | $0.1272000 | $0.1095000 |
2022-04-15 | $0.1148000 | $0.1108000 | $0.1154000 | $0.1081000 |
2022-04-16 | $0.1108000 | $0.1105000 | $0.1132000 | $0.1085000 |
2022-04-17 | $0.1105000 | $0.1094000 | $0.1168000 | $0.1088000 |
2022-04-18 | $0.1094000 | $0.1077000 | $0.1099000 | $0.1010000 |
2022-04-19 | $0.1077000 | $0.1114000 | $0.1147000 | $0.1075000 |
2022-04-20 | $0.1114000 | $0.1260000 | $0.1303000 | $0.1094000 |
2022-04-21 | $0.1260000 | $0.1156000 | $0.1355000 | $0.1123000 |
2022-04-22 | $0.1156000 | $0.1126000 | $0.1189000 | $0.1102000 |
2022-04-23 | $0.1126000 | $0.1105000 | $0.1132000 | $0.1076000 |
2022-04-24 | $0.1105000 | $0.1063000 | $0.1141000 | $0.1047000 |
2022-04-25 | $0.1063000 | $0.1035000 | $0.1065000 | $0.0958 |
2022-04-26 | $0.1035000 | $0.0925 | $0.1058000 | $0.0902 |
2022-04-27 | $0.0925 | $0.0923 | $0.0925 | $0.0922 |
2022-04-29 | $0.0910 | $0.0835 | $0.0929 | $0.0818 |
2022-04-30 | $0.0835 | $0.0837 | $0.0837 | $0.0835 |
2022-05-04 | $0.0680 | $0.0939 | $0.0949 | $0.0673 |
2022-05-05 | $0.0939 | $0.0938 | $0.0941 | $0.0935 |
2022-05-09 | $0.0771 | $0.0628 | $0.0800 | $0.0620 |
2022-05-10 | $0.0628 | $0.0624 | $0.0631 | $0.0624 |
2022-05-18 | $0.0531 | $0.0480000 | $0.0553 | $0.0475100 |
2022-05-19 | $0.0480000 | $0.0484000 | $0.0484000 | $0.0480000 |
2022-05-20 | $0.0505 | $0.0507 | $0.0538 | $0.0485100 |
2022-05-21 | $0.0507 | $0.0516 | $0.0532 | $0.0490000 |
2022-05-22 | $0.0516 | $0.0578 | $0.0626 | $0.0510 |
2022-05-23 | $0.0578 | $0.0581 | $0.0581 | $0.0578 |
2022-07-01 | $0.0387000 | $0.0407000 | $0.0415000 | $0.0370000 |
2022-07-02 | $0.0407000 | $0.0404000 | $0.0407000 | $0.0404000 |
2022-07-03 | $0.0388000 | $0.0385000 | $0.0393000 | $0.0376000 |
2022-07-04 | $0.0385000 | $0.0400000 | $0.0401000 | $0.0371100 |
2022-07-05 | $0.0400000 | $0.0390000 | $0.0412800 | $0.0373100 |
2022-07-06 | $0.0390000 | $0.0393000 | $0.0399000 | $0.0384000 |
2022-07-07 | $0.0393000 | $0.0410000 | $0.0417900 | $0.0387000 |
2022-07-08 | $0.0410000 | $0.0398000 | $0.0419000 | $0.0390100 |
2022-07-09 | $0.0398000 | $0.0406000 | $0.0414900 | $0.0397000 |
2022-07-10 | $0.0406000 | $0.0406000 | $0.0407000 | $0.0406000 |
2022-07-11 | $0.0392000 | $0.0367000 | $0.0393000 | $0.0364100 |
2022-07-12 | $0.0367000 | $0.0361000 | $0.0377000 | $0.0360000 |
2022-07-13 | $0.0361000 | $0.0371000 | $0.0375000 | $0.0343900 |
2022-07-14 | $0.0371000 | $0.0372000 | $0.0373000 | $0.0371000 |
2022-07-15 | $0.0381000 | $0.0381000 | $0.0389000 | $0.0350300 |
2022-07-16 | $0.0381000 | $0.0380000 | $0.0381000 | $0.0380000 |
2022-07-17 | $0.0387000 | $0.0382000 | $0.0395000 | $0.0379000 |
2022-07-18 | $0.0382000 | $0.0410000 | $0.0412000 | $0.0381000 |
2022-07-19 | $0.0410000 | $0.0440000 | $0.0449800 | $0.0394000 |
2022-07-20 | $0.0440000 | $0.0407100 | $0.0475000 | $0.0406000 |
2022-07-21 | $0.0407100 | $0.0415000 | $0.0419000 | $0.0391100 |
2022-07-22 | $0.0415000 | $0.0399000 | $0.0427000 | $0.0394000 |
2022-07-23 | $0.0399000 | $0.0400000 | $0.0409000 | $0.0388000 |
2022-07-24 | $0.0400000 | $0.0400000 | $0.0400000 | $0.0400000 |
2022-07-26 | $0.0370400 | $0.0373000 | $0.0373000 | $0.0359000 |
2022-07-27 | $0.0373000 | $0.0402000 | $0.0403000 | $0.0366000 |
2022-07-28 | $0.0402000 | $0.0425000 | $0.0432800 | $0.0394000 |
2022-07-29 | $0.0425000 | $0.0422000 | $0.0436700 | $0.0410100 |
2022-07-30 | $0.0422000 | $0.0420000 | $0.0448900 | $0.0416000 |
2022-07-31 | $0.0420000 | $0.0420000 | $0.0420000 | $0.0420000 |
2022-08-01 | $0.0426000 | $0.0427000 | $0.0453800 | $0.0418000 |
2022-08-02 | $0.0427000 | $0.0415000 | $0.0433900 | $0.0404000 |
2022-08-03 | $0.0415000 | $0.0416000 | $0.0416000 | $0.0415000 |
2022-08-04 | $0.0415000 | $0.0428000 | $0.0431000 | $0.0415000 |
2022-08-05 | $0.0428000 | $0.0453900 | $0.0455900 | $0.0425000 |
2022-08-06 | $0.0453900 | $0.0459000 | $0.0494900 | $0.0453900 |
2022-08-07 | $0.0459000 | $0.0454000 | $0.0462000 | $0.0445000 |
2022-08-08 | $0.0454000 | $0.0454000 | $0.0454000 | $0.0454000 |
2022-08-09 | $0.0456000 | $0.0431000 | $0.0460900 | $0.0421300 |
2022-08-10 | $0.0431000 | $0.0431000 | $0.0431000 | $0.0431000 |
2022-08-11 | $0.0453000 | $0.0460000 | $0.0490900 | $0.0453000 |
2022-08-12 | $0.0460000 | $0.0475000 | $0.0485800 | $0.0452000 |
2022-08-13 | $0.0475000 | $0.0475000 | $0.0475000 | $0.0475000 |
2022-08-20 | $0.0369000 | $0.0373000 | $0.0381000 | $0.0362000 |
2022-08-21 | $0.0373000 | $0.0377000 | $0.0382000 | $0.0368000 |
2022-08-22 | $0.0378700 | $0.0378600 | $0.0378700 | $0.0378400 |
2022-08-23 | $0.0371000 | $0.0379100 | $0.0381000 | $0.0360000 |
2022-08-24 | $0.0379100 | $0.0387000 | $0.0413700 | $0.0368000 |
2022-08-25 | $0.0387000 | $0.0387000 | $0.0387000 | $0.0387000 |
2022-08-27 | $0.0359000 | $0.0368000 | $0.0369000 | $0.0354200 |
2022-08-28 | $0.0368000 | $0.0353000 | $0.0369000 | $0.0352100 |
2022-08-29 | $0.0353000 | $0.0370000 | $0.0374100 | $0.0350000 |
2022-08-30 | $0.0370000 | $0.0360000 | $0.0374000 | $0.0350000 |
2022-08-31 | $0.0360000 | $0.0360000 | $0.0360000 | $0.0360000 |
2022-09-03 | $0.0357000 | $0.0356000 | $0.0359900 | $0.0353000 |
2022-09-04 | $0.0356000 | $0.0364000 | $0.0365000 | $0.0355100 |
2022-09-05 | $0.0364400 | $0.0365200 | $0.0365400 | $0.0364400 |
2022-09-06 | $0.0362000 | $0.0339000 | $0.0369900 | $0.0332100 |
2022-09-07 | $0.0339000 | $0.0337000 | $0.0339000 | $0.0337000 |
2022-09-08 | $0.0347000 | $0.0354000 | $0.0355000 | $0.0340000 |
2022-09-09 | $0.0355500 | $0.0355500 | $0.0355600 | $0.0353500 |
2022-12-08 | $0.0218000 | $0.0222000 | $0.0223000 | $0.0214500 |
2022-12-09 | $0.0222900 | $0.0223400 | $0.0223600 | $0.0222600 |
2022-12-11 | $0.0225000 | $0.0220000 | $0.0227000 | $0.0218000 |
2022-12-12 | $0.0220400 | $0.0220300 | $0.0220500 | $0.0220300 |
2022-12-13 | $0.0217000 | $0.0221800 | $0.0223100 | $0.0208100 |
2022-12-14 | $0.0222200 | $0.0222200 | $0.0222200 | $0.0222000 |
2023-03-28 | $0.0259900 | $0.0273100 | $0.0275500 | $0.0256000 |
2023-03-29 | $0.0273100 | $0.0282500 | $0.0284000 | $0.0272900 |
2023-03-30 | $0.0282500 | $0.0278600 | $0.0285500 | $0.0272000 |
2023-03-31 | $0.0278600 | $0.0279100 | $0.0279100 | $0.0278300 |
2023-04-04 | $0.0295300 | $0.0297700 | $0.0304900 | $0.0290300 |
2023-04-05 | $0.0297700 | $0.0303700 | $0.0311800 | $0.0292900 |
2023-04-06 | $0.0303700 | $0.0294400 | $0.0303900 | $0.0290600 |
2023-04-07 | $0.0294400 | $0.0291200 | $0.0296200 | $0.0285900 |
2023-04-08 | $0.0291200 | $0.0290800 | $0.0291200 | $0.0290800 |
2023-04-13 | $0.0293100 | $0.0298300 | $0.0300300 | $0.0289400 |
2023-04-14 | $0.0298000 | $0.0301000 | $0.0301100 | $0.0298000 |
2023-04-16 | $0.0308200 | $0.0324700 | $0.0324700 | $0.0302200 |
2023-04-17 | $0.0324700 | $0.0323300 | $0.0325600 | $0.0323000 |
2023-04-25 | $0.0311000 | $0.0302200 | $0.0319800 | $0.0289400 |
2023-04-26 | $0.0302200 | $0.0301600 | $0.0302200 | $0.0301600 |
2023-04-27 | $0.0291000 | $0.0291700 | $0.0297900 | $0.0285200 |
2023-04-28 | $0.0291700 | $0.0288800 | $0.0292900 | $0.0284300 |
2023-04-29 | $0.0288800 | $0.0288500 | $0.0292600 | $0.0283300 |
2023-04-30 | $0.0288900 | $0.0288800 | $0.0288900 | $0.0288800 |
2023-05-27 | $0.0228100 | $0.0233600 | $0.0233900 | $0.0226600 |
2023-05-28 | $0.0233800 | $0.0231000 | $0.0233900 | $0.0231000 |
2023-07-15 | $0.0215200 | $0.0223600 | $0.0232200 | $0.0214600 |
2023-07-16 | $0.0224200 | $0.0221200 | $0.0224200 | $0.0221200 |
2023-07-20 | $0.0217800 | $0.0215900 | $0.0222500 | $0.0213200 |
2023-07-21 | $0.0215900 | $0.0215900 | $0.0215900 | $0.0215900 |
2023-07-23 | $0.0217000 | $0.0222000 | $0.0226900 | $0.0213800 |
2023-07-24 | $0.0222000 | $0.0207700 | $0.0222400 | $0.0204600 |
2023-07-25 | $0.0207700 | $0.0207600 | $0.0207700 | $0.0207600 |
2023-07-26 | $0.0207500 | $0.0208000 | $0.0211500 | $0.0204400 |
2023-07-27 | $0.0208000 | $0.0207000 | $0.0211800 | $0.0204800 |
2023-07-28 | $0.0207000 | $0.0207000 | $0.0207000 | $0.0207000 |
2023-07-29 | $0.0210400 | $0.0214500 | $0.0216200 | $0.0209300 |
2023-07-30 | $0.0214500 | $0.0215000 | $0.0215000 | $0.0214500 |
2023-08-03 | $0.0206100 | $0.0203500 | $0.0207500 | $0.0202000 |
2023-08-04 | $0.0203500 | $0.0203200 | $0.0205000 | $0.0201000 |
2023-08-05 | $0.0203200 | $0.0202400 | $0.0203400 | $0.0200400 |
2023-08-06 | $0.0202400 | $0.0201600 | $0.0206600 | $0.0200600 |
2023-08-07 | $0.0201600 | $0.0199500 | $0.0203200 | $0.0195800 |
2023-08-08 | $0.0199500 | $0.0201200 | $0.0204000 | $0.0198200 |
2023-08-09 | $0.0201200 | $0.0199400 | $0.0202300 | $0.0196700 |
2023-08-10 | $0.0199400 | $0.0199900 | $0.0201800 | $0.0198400 |
2023-08-11 | $0.0199900 | $0.0200000 | $0.0202900 | $0.0198200 |
2023-08-12 | $0.0200000 | $0.0201000 | $0.0202100 | $0.0198300 |
2023-08-13 | $0.0201000 | $0.0200700 | $0.0201000 | $0.0200700 |
2023-08-15 | $0.0201500 | $0.0190400 | $0.0202200 | $0.0182900 |
2023-08-16 | $0.0190400 | $0.0190400 | $0.0190400 | $0.0190400 |
2023-08-18 | $0.0162300 | $0.0166600 | $0.0167800 | $0.0159800 |
2023-08-19 | $0.0166600 | $0.0169900 | $0.0170600 | $0.0166000 |
2023-08-20 | $0.0169900 | $0.0169900 | $0.0169900 | $0.0169900 |
2023-08-21 | $0.0170400 | $0.0166600 | $0.0170500 | $0.0163300 |
2023-08-22 | $0.0166600 | $0.0166600 | $0.0166800 | $0.0166600 |
2023-08-23 | $0.0166400 | $0.0169700 | $0.0172700 | $0.0165300 |
2023-08-24 | $0.0169700 | $0.0169700 | $0.0169700 | $0.0169700 |
2023-08-25 | $0.0167000 | $0.0167100 | $0.0168600 | $0.0164400 |
2023-08-26 | $0.0167100 | $0.0166400 | $0.0169700 | $0.0166000 |
2023-08-27 | $0.0166400 | $0.0166700 | $0.0167200 | $0.0164800 |
2023-08-28 | $0.0166700 | $0.0167000 | $0.0167000 | $0.0162400 |
2023-08-29 | $0.0167000 | $0.0174100 | $0.0175900 | $0.0162900 |
2023-08-30 | $0.0174100 | $0.0174100 | $0.0174100 | $0.0174100 |
2023-08-31 | $0.0169800 | $0.0161400 | $0.0170600 | $0.0159800 |
2023-09-01 | $0.0161400 | $0.0158900 | $0.0163000 | $0.0157000 |
2023-09-02 | $0.0158900 | $0.0159200 | $0.0161100 | $0.0157500 |
2023-09-03 | $0.0159200 | $0.0161200 | $0.0161400 | $0.0158900 |
2023-09-04 | $0.0161200 | $0.0160900 | $0.0164500 | $0.0158700 |
2023-09-05 | $0.0160900 | $0.0160800 | $0.0160900 | $0.0160800 |
2023-09-07 | $0.0164000 | $0.0166000 | $0.0167000 | $0.0162100 |
2023-09-08 | $0.0166000 | $0.0165500 | $0.0167000 | $0.0161900 |
2023-09-09 | $0.0165500 | $0.0164500 | $0.0165700 | $0.0162500 |
2023-09-10 | $0.0164500 | $0.0157500 | $0.0164500 | $0.0156100 |
2023-09-11 | $0.0157600 | $0.0157600 | $0.0157600 | $0.0157600 |
2023-09-16 | $0.0166100 | $0.0166400 | $0.0168500 | $0.0163400 |
2023-09-17 | $0.0166400 | $0.0165900 | $0.0166400 | $0.0165900 |
2023-09-25 | $0.0170000 | $0.0168600 | $0.0170500 | $0.0166000 |
2023-09-26 | $0.0168600 | $0.0168700 | $0.0168700 | $0.0168600 |
2023-10-03 | $0.0171800 | $0.0168700 | $0.0173600 | $0.0168300 |
2023-10-04 | $0.0168700 | $0.0168700 | $0.0168800 | $0.0168600 |
2023-10-06 | $0.0165000 | $0.0169800 | $0.0172100 | $0.0164300 |
2023-10-07 | $0.0169800 | $0.0169500 | $0.0170100 | $0.0169500 |
Pair | Exchange |
---|---|
ZIL/BTC | aax |
ZIL/ETH | aax |
ZIL/USDT | aax |
ZIL/EUR | bcbitcoin |
ZIL/GBP | bcbitcoin |
ZIL/USDT | bibox |
ZIL/ETH | biki |
ZIL/BIDR | binance |
ZIL/BNB | binance |
ZIL/BTC | binance |
ZIL/BUSD | binance |
ZIL/ETH | binance |
ZIL/USDT | binance |
ZIL/BUSD | binanceusa |
ZIL/USD | binanceusa |
ZIL/USDT | bitasset |
ZIL/BTC | bitfinex |
ZIL/ETH | bitfinex |
ZIL/USD | bitfinex |
ZIL/USDT | bitforex |
ZIL/KRW | bithumb |
ZIL/BTC | bitinfi |
ZIL/ETH | bitinfi |
ZIL/THB | bitkub |
ZIL/BTC | bitmart |
ZIL/ETH | bitmart |
ZIL/BTC | bitmax |
ZIL/ETH | bitmax |
ZIL/USDT | bitmax |
ZIL/BTC | bittrex |
ZIL/USD | bittrex |
ZIL/ETH | bkex |
ZIL/USDT | bkex |
ZIL/BTC | catex |
ZIL/ETH | catex |
ZIL/USD | cexio |
ZIL/USDT | cexio |
ZIL/BTC | codex |
ZIL/ETH | codex |
ZIL/BTC | coinall |
ZIL/BCH | coinex |
ZIL/BTC | coinex |
ZIL/ETH | coinex |
ZIL/USDT | coinex |
ZIL/USDT | coinfield |
ZIL/XRP | coinfield |
ZIL/ETH | coinhub |
ZIL/KRW | coinone |
ZIL/KRW | coinzest |
ZIL/BTC | cryptobulls |
ZIL/ETH | ddex |
ZIL/WETH | ddex |
ZIL/ETH | dex |
ZIL/ETH | digifinex |
ZIL/USDT | digifinex |
ZIL/ETH | etherdelta |
ZIL/ETH | ethermium |
ZIL/BTC | ethfinex |
ZIL/ETH | ethfinex |
ZIL/USD | ethfinex |
ZIL/BTC | exrates |
ZIL/ETH | exrates |
ZIL/USD | exrates |
ZIL/ETH | fcoin |
ZIL/USDT | fcoin |
ZIL/ETH | gateio |
ZIL/USDT | gateio |
ZIL/BTC | gopax |
ZIL/ETH | gopax |
ZIL/KRW | gopax |
ZIL/BTC | hitbtc |
ZIL/USD | hitbtc |
ZIL/USDT | hitbtc |
ZIL/BTC | huobikorea |
ZIL/ETH | huobikorea |
ZIL/KRW | huobikorea |
ZIL/USDT | huobikorea |
ZIL/BTC | huobipro |
ZIL/ETH | huobipro |
ZIL/HUSD | huobipro |
ZIL/USDT | huobipro |
ZIL/ETH | idex |
ZIL/IDR | indodax |
ZIL/BTC | iqfinex |
ZIL/ETH | iqfinex |
ZIL/KRW | korbit |
ZIL/BTC | kucoin |
ZIL/ETH | kucoin |
ZIL/USDT | kucoin |
ZIL/BTC | liquid |
ZIL/USDT | liquid |
ZIL/BTC | livecoin |
ZIL/ETH | livecoin |
ZIL/BTC | nuex |
ZIL/XRP | nuex |
ZIL/BTC | okex |
ZIL/ETH | okex |
ZIL/USDT | okex |
ZIL/WBNB | pancakeswap |
ZIL/BTC | probit |
ZIL/KRW | probit |
ZIL/USDT | probit |
ZIL/BTC | sistemkoin |
ZIL/ETH | sistemkoin |
ZIL/TRY | sistemkoin |
ZIL/USDT | sistemkoin |
ZIL/ETH | switcheo |
ZIL/TEN | tokenomy |
ZIL/ETH | tokenstore |
ZIL/BTC | upbit |
ZIL/KRW | upbit |
ZIL/BTC | xs2 |
ZIL/BTC | yobit |
ZIL/DOGE | yobit |
ZIL/ETH | yobit |
ZIL/RUR | yobit |
ZIL/USD | yobit |
ZIL/WAVES | yobit |
ZIL/BTC | zecoex |
ZIL/INR | zecoex |
ZIL/USDT | zecoex |
ZIL/BTC | zloadr |
ZIL/ETH | zloadr |
ZIL/USDC | zloadr |
ZIL/USDT | zloadr |
Zilliqa is an ERC-20 token based on the Ethereum blockchain.