Zilliqa Historical Data

ZIL Page 11
Download
Date Close Price change Market cap Trading volume
Dec 2, 2024 $ 0.0304
+13.43%
$ 602.17 million $ 194.34 million
Dec 1, 2024 $ 0.0268
+1.40%
$ 530.88 million $ 54.43 million
Nov 30, 2024 $ 0.0264
+0.64%
$ 523.52 million $ 77.53 million
Nov 29, 2024 $ 0.0263
+4.76%
$ 520.18 million $ 59.17 million
Nov 28, 2024 $ 0.0251
-2.36%
$ 496.57 million $ 41.59 million
Nov 27, 2024 $ 0.0257
+4.02%
$ 508.47 million $ 57.35 million
Nov 26, 2024 $ 0.0247
+5.40%
$ 488.84 million $ 72.93 million
Nov 25, 2024 $ 0.0234
-5.19%
$ 464.02 million $ 66.73 million
Nov 24, 2024 $ 0.0247
+1.38%
$ 489.25 million $ 95.31 million
Nov 23, 2024 $ 0.0244
+9.67%
$ 482.51 million $ 107.25 million
Nov 22, 2024 $ 0.0222
+6.64%
$ 439.95 million $ 50.53 million
Nov 21, 2024 $ 0.0208
+5.61%
$ 412.54 million $ 40.96 million
Nov 20, 2024 $ 0.0197
-4.93%
$ 390.63 million $ 35.25 million
Nov 19, 2024 $ 0.0208
-0.35%
$ 410.87 million $ 48.28 million
Nov 18, 2024 $ 0.0208
+11.28%
$ 412.64 million $ 70.04 million
Nov 17, 2024 $ 0.0187
-8.89%
$ 370.8 million $ 56.67 million
Nov 16, 2024 $ 0.0206
+13.43%
$ 406.9 million $ 76.93 million
Nov 15, 2024 $ 0.0181
+10.15%
$ 358.73 million $ 56.19 million
Nov 14, 2024 $ 0.0165
-3.87%
$ 325.67 million $ 33.53 million
Nov 13, 2024 $ 0.0171
-3.01%
$ 338.79 million $ 48.27 million
Nov 12, 2024 $ 0.0176
-3.36%
$ 349.35 million $ 77.17 million
Nov 11, 2024 $ 0.0183
+13.12%
$ 361.58 million $ 89.2 million
Nov 10, 2024 $ 0.0161
+6.65%
$ 319.65 million $ 40.28 million
Nov 9, 2024 $ 0.0151
+2.57%
$ 299.72 million $ 18.49 million
Nov 8, 2024 $ 0.0148
+1.81%
$ 292.21 million $ 15.13 million
Nov 7, 2024 $ 0.0145
+0.05%
$ 286.81 million $ 17.17 million
Nov 6, 2024 $ 0.0145
+8.13%
$ 286.66 million $ 24.33 million
Nov 5, 2024 $ 0.0134
+4.72%
$ 265.1 million $ 12.89 million
Nov 4, 2024 $ 0.0128
-2.55%
$ 253.16 million $ 12.07 million
Nov 3, 2024 $ 0.0131
-3.69%
$ 259.77 million $ 18.46 million
Nov 2, 2024 $ 0.0136
-2.12%
$ 269.12 million $ 9.06 million
Nov 1, 2024 $ 0.0139
+0.10%
$ 274.96 million $ 12.53 million
Oct 31, 2024 $ 0.0139
-5.17%
$ 274.73 million $ 12.77 million
Oct 30, 2024 $ 0.0147
-0.68%
$ 289.62 million $ 20.56 million
Oct 29, 2024 $ 0.0148
+3.79%
$ 291.61 million $ 15.92 million
Oct 28, 2024 $ 0.0142
-0.30%
$ 281.01 million $ 15.91 million
Oct 27, 2024 $ 0.0143
+1.86%
$ 281.86 million $ 10.91 million
Oct 26, 2024 $ 0.014
-0.27%
$ 276.72 million $ 13.95 million
Oct 25, 2024 $ 0.0141
-7.59%
$ 277.53 million $ 20.64 million
Oct 24, 2024 $ 0.0152
+4.03%
$ 300.35 million $ 18.42 million
Oct 23, 2024 $ 0.0146
-4.31%
$ 288.71 million $ 15.06 million
Oct 22, 2024 $ 0.0153
-2.96%
$ 301 million $ 21.11 million
Oct 21, 2024 $ 0.0157
-2.28%
$ 310.16 million $ 26.71 million
Oct 20, 2024 $ 0.0161
+4.38%
$ 317.35 million $ 16.03 million
Oct 19, 2024 $ 0.0154
+2.01%
$ 304.03 million $ 18.46 million
Oct 18, 2024 $ 0.0151
+3.17%
$ 298.04 million $ 11.14 million
Oct 17, 2024 $ 0.0147
-2.17%
$ 288.87 million $ 11.98 million
Oct 16, 2024 $ 0.015
-2.08%
$ 295.28 million $ 11.54 million
Oct 15, 2024 $ 0.0153
-0.90%
$ 301.55 million $ 20.27 million
Oct 14, 2024 $ 0.0154
+4.15%
$ 304.1 million $ 22.99 million