Zilliqa Historical Data

ZIL Page 10
Download
Date Close Price change Market cap Trading volume
Mar 7, 2025 $ 0.0128
+0.01%
$ 253.76 million $ 14.27 million
Mar 6, 2025 $ 0.0128
-1.74%
$ 253.73 million $ 12.24 million
Mar 5, 2025 $ 0.013
+2.45%
$ 258.22 million $ 11.48 million
Mar 4, 2025 $ 0.0127
-0.60%
$ 252.06 million $ 21.46 million
Mar 3, 2025 $ 0.0128
-13.80%
$ 253.58 million $ 20.92 million
Mar 2, 2025 $ 0.0149
+10.03%
$ 294.19 million $ 21.22 million
Mar 1, 2025 $ 0.0135
-1.33%
$ 267.33 million $ 11.33 million
Feb 28, 2025 $ 0.0137
-0.61%
$ 270.89 million $ 20.44 million
Feb 27, 2025 $ 0.0138
+3.07%
$ 272.53 million $ 15.57 million
Feb 26, 2025 $ 0.0134
+0.26%
$ 264.39 million $ 15.57 million
Feb 25, 2025 $ 0.0133
+1.52%
$ 263.69 million $ 22.67 million
Feb 24, 2025 $ 0.0131
-10.24%
$ 259.74 million $ 18.07 million
Feb 23, 2025 $ 0.0146
-2.08%
$ 289.42 million $ 10.5 million
Feb 22, 2025 $ 0.0149
+3.49%
$ 295.58 million $ 11.6 million
Feb 21, 2025 $ 0.0144
-3.02%
$ 285.61 million $ 18.85 million
Feb 20, 2025 $ 0.0149
+2.96%
$ 294.45 million $ 13.42 million
Feb 19, 2025 $ 0.0145
+2.29%
$ 286.03 million $ 12.57 million
Feb 18, 2025 $ 0.0141
-4.48%
$ 279.63 million $ 17.04 million
Feb 17, 2025 $ 0.0148
+1.38%
$ 292.75 million $ 17.37 million
Feb 16, 2025 $ 0.0146
-1.02%
$ 288.77 million $ 13.04 million
Feb 15, 2025 $ 0.0147
-3.46%
$ 291.69 million $ 14.26 million
Feb 14, 2025 $ 0.0153
+1.29%
$ 302.08 million $ 16.96 million
Feb 13, 2025 $ 0.0151
-2.88%
$ 298.2 million $ 18.04 million
Feb 12, 2025 $ 0.0155
+5.17%
$ 307.04 million $ 22.06 million
Feb 11, 2025 $ 0.0147
-0.97%
$ 291.95 million $ 18.72 million
Feb 10, 2025 $ 0.0149
+4.22%
$ 294.81 million $ 19.29 million
Feb 9, 2025 $ 0.0143
-0.58%
$ 282.9 million $ 24.72 million
Feb 8, 2025 $ 0.0144
+4.76%
$ 284.53 million $ 12.66 million
Feb 7, 2025 $ 0.0137
+0.30%
$ 271.54 million $ 19.21 million
Feb 6, 2025 $ 0.0137
-3.91%
$ 270.72 million $ 19.15 million
Feb 5, 2025 $ 0.0142
-2.05%
$ 281.7 million $ 15.73 million
Feb 4, 2025 $ 0.0145
-6.22%
$ 287.62 million $ 31.85 million
Feb 3, 2025 $ 0.0155
+1.80%
$ 306.66 million $ 67.5 million
Feb 2, 2025 $ 0.0152
-12.84%
$ 301.22 million $ 37.47 million
Feb 1, 2025 $ 0.0175
-7.17%
$ 345.71 million $ 20.29 million
Jan 31, 2025 $ 0.0188
+1.39%
$ 372.4 million $ 19.11 million
Jan 30, 2025 $ 0.0186
+2.65%
$ 367.3 million $ 19.71 million
Jan 29, 2025 $ 0.0181
+1.26%
$ 357.83 million $ 20.16 million
Jan 28, 2025 $ 0.0179
-5.56%
$ 353.32 million $ 14.62 million
Jan 27, 2025 $ 0.0189
-1.59%
$ 374.04 million $ 32.6 million
Jan 26, 2025 $ 0.0192
-1.37%
$ 380.01 million $ 14.06 million
Jan 25, 2025 $ 0.0195
+0.50%
$ 385.27 million $ 12.28 million
Jan 24, 2025 $ 0.0194
-2.79%
$ 383.37 million $ 19.15 million
Jan 23, 2025 $ 0.0199
-0.41%
$ 394.36 million $ 24 million
Jan 22, 2025 $ 0.02
-2.48%
$ 395.98 million $ 19.52 million
Jan 21, 2025 $ 0.0205
+3.26%
$ 406.07 million $ 35.72 million
Jan 20, 2025 $ 0.0199
+0.46%
$ 393.2 million $ 63.23 million
Jan 19, 2025 $ 0.0198
-10.25%
$ 391.38 million $ 52.75 million
Jan 18, 2025 $ 0.022
-6.83%
$ 436.07 million $ 32.03 million
Jan 17, 2025 $ 0.0236
+5.05%
$ 468.05 million $ 33.15 million