Zilliqa Historical Data

ZIL Page 10
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $0.0111
+0.48%
$218.06 million $10.43 million
Jun 15, 2025 $0.0111
-0.18%
$216.97 million $9.03 million
Jun 14, 2025 $0.011
-0.28%
$217.31 million $8.07 million
Jun 13, 2025 $0.0111
-2.90%
$217.1 million $20.83 million
Jun 12, 2025 $0.0114
-4.85%
$223.53 million $14.82 million
Jun 11, 2025 $0.012
-4.06%
$234.87 million $14.65 million
Jun 10, 2025 $0.0125
+2.22%
$244.77 million $17 million
Jun 9, 2025 $0.0122
+5.95%
$239.4 million $12.58 million
Jun 8, 2025 $0.0115
+0.08%
$225.91 million $8.18 million
Jun 7, 2025 $0.0115
+3.17%
$225.67 million $9.38 million
Jun 6, 2025 $0.0112
+3.48%
$218.69 million $14.1 million
Jun 5, 2025 $0.0108
-6.22%
$211.31 million $30.59 million
Jun 4, 2025 $0.0115
-1.89%
$225.24 million $11.63 million
Jun 3, 2025 $0.0117
-0.55%
$229.54 million $12.77 million
Jun 2, 2025 $0.0118
+3.72%
$230.78 million $11.62 million
Jun 1, 2025 $0.0114
+0.70%
$222.45 million $12.4 million
May 31, 2025 $0.0113
+2.41%
$220.85 million $16.4 million
May 30, 2025 $0.011
-9.72%
$215.61 million $24.91 million
May 29, 2025 $0.0122
-3.67%
$238.77 million $14.06 million
May 28, 2025 $0.0127
-1.42%
$247.83 million $12.54 million
May 27, 2025 $0.0129
+2.08%
$251.34 million $12.32 million
May 26, 2025 $0.0126
+0.00%
$246.16 million $11.82 million
May 25, 2025 $0.0126
+0.41%
$246.11 million $13.81 million
May 24, 2025 $0.0125
-1.14%
$245.07 million $12.93 million
May 23, 2025 $0.0127
-7.43%
$247.83 million $19.89 million
May 22, 2025 $0.0137
+3.93%
$267.65 million $16.24 million
May 21, 2025 $0.0132
+1.81%
$257.48 million $18.86 million
May 20, 2025 $0.013
+2.60%
$252.75 million $15.67 million
May 19, 2025 $0.0126
-3.57%
$246.36 million $16.28 million
May 18, 2025 $0.0131
+3.91%
$255.47 million $16.29 million
May 17, 2025 $0.0126
-4.38%
$245.83 million $14.45 million
May 16, 2025 $0.0132
-2.95%
$257.03 million $14.87 million
May 15, 2025 $0.0136
-4.15%
$264.79 million $19.43 million
May 14, 2025 $0.0142
-5.07%
$276.2 million $19.24 million
May 13, 2025 $0.0149
+3.19%
$290.9 million $23.28 million
May 12, 2025 $0.0145
-1.19%
$281.83 million $26.96 million
May 11, 2025 $0.0146
-1.58%
$285.16 million $20.22 million
May 10, 2025 $0.0149
+5.48%
$289.68 million $18 million
May 9, 2025 $0.0141
+5.47%
$274.52 million $22.76 million
May 8, 2025 $0.0134
+11.40%
$260.28 million $19.22 million
May 7, 2025 $0.012
+0.36%
$233.6 million $10.55 million
May 6, 2025 $0.012
-0.91%
$232.7 million $14.55 million
May 5, 2025 $0.0121
+1.17%
$234.77 million $11.67 million
May 4, 2025 $0.0119
-3.64%
$232 million $10.66 million
May 3, 2025 $0.0124
-5.48%
$240.73 million $11.74 million
May 2, 2025 $0.0131
-0.26%
$254.64 million $11.75 million
May 1, 2025 $0.0131
+2.92%
$255.22 million $15.03 million
Apr 30, 2025 $0.0128
+0.19%
$247.92 million $10.96 million
Apr 29, 2025 $0.0127
-2.48%
$259.1 million $5.92 million
Apr 28, 2025 $0.0131
+2.07%
$265.68 million $14.15 million