Zilliqa Historical Data

ZIL Page 11
Download
Date Close Price change Market cap Trading volume
Jan 16, 2025 $ 0.0225
-2.18%
$ 445.54 million $ 33 million
Jan 15, 2025 $ 0.023
+6.38%
$ 455.49 million $ 31.64 million
Jan 14, 2025 $ 0.0216
+7.43%
$ 428.17 million $ 25.3 million
Jan 13, 2025 $ 0.0201
-4.21%
$ 398.58 million $ 33.55 million
Jan 12, 2025 $ 0.021
-2.62%
$ 416.11 million $ 18.99 million
Jan 11, 2025 $ 0.0216
-2.06%
$ 427.31 million $ 21.09 million
Jan 10, 2025 $ 0.022
+2.55%
$ 436.31 million $ 36.67 million
Jan 9, 2025 $ 0.0215
+2.35%
$ 425.35 million $ 47 million
Jan 8, 2025 $ 0.021
-1.96%
$ 415.58 million $ 41.75 million
Jan 7, 2025 $ 0.0214
-12.11%
$ 423.94 million $ 38.46 million
Jan 6, 2025 $ 0.0244
+5.30%
$ 482.33 million $ 40.53 million
Jan 5, 2025 $ 0.0231
-0.26%
$ 457.89 million $ 21.04 million
Jan 4, 2025 $ 0.0232
-0.41%
$ 459.08 million $ 23.7 million
Jan 3, 2025 $ 0.0233
+7.97%
$ 460.93 million $ 27.63 million
Jan 2, 2025 $ 0.0216
+1.74%
$ 426.85 million $ 25.99 million
Jan 1, 2025 $ 0.0212
+5.21%
$ 419.55 million $ 26.3 million
Dec 31, 2024 $ 0.0201
-3.51%
$ 398.77 million $ 26 million
Dec 30, 2024 $ 0.0209
-0.24%
$ 413.28 million $ 30.5 million
Dec 29, 2024 $ 0.0209
-5.40%
$ 414.27 million $ 20.03 million
Dec 28, 2024 $ 0.0221
+5.09%
$ 437.92 million $ 22.61 million
Dec 27, 2024 $ 0.0211
+0.28%
$ 416.71 million $ 27.8 million
Dec 26, 2024 $ 0.021
-6.97%
$ 415.51 million $ 27.13 million
Dec 25, 2024 $ 0.0226
-4.25%
$ 446.62 million $ 30.9 million
Dec 24, 2024 $ 0.0236
+5.34%
$ 466.43 million $ 35.16 million
Dec 23, 2024 $ 0.0224
+7.60%
$ 442.72 million $ 41.19 million
Dec 22, 2024 $ 0.0208
+1.71%
$ 411.42 million $ 34.95 million
Dec 21, 2024 $ 0.0204
-4.81%
$ 404.38 million $ 44.04 million
Dec 20, 2024 $ 0.0215
+5.95%
$ 424.82 million $ 67.71 million
Dec 19, 2024 $ 0.0202
-9.29%
$ 400.77 million $ 73.62 million
Dec 18, 2024 $ 0.0223
-11.80%
$ 441.89 million $ 61.37 million
Dec 17, 2024 $ 0.0253
-4.69%
$ 500.72 million $ 46.92 million
Dec 16, 2024 $ 0.0265
-3.90%
$ 525.36 million $ 44.2 million
Dec 15, 2024 $ 0.0276
+3.08%
$ 546.59 million $ 42.88 million
Dec 14, 2024 $ 0.0268
-6.36%
$ 530.29 million $ 40.11 million
Dec 13, 2024 $ 0.0286
+0.92%
$ 566.3 million $ 58.42 million
Dec 12, 2024 $ 0.0283
+0.05%
$ 561.05 million $ 72.8 million
Dec 11, 2024 $ 0.0283
+6.93%
$ 560.78 million $ 67.06 million
Dec 10, 2024 $ 0.0265
-5.26%
$ 524.49 million $ 112.35 million
Dec 9, 2024 $ 0.028
-19.68%
$ 553.6 million $ 133.52 million
Dec 8, 2024 $ 0.0348
-0.63%
$ 689.53 million $ 63.74 million
Dec 7, 2024 $ 0.0351
-2.34%
$ 693.93 million $ 103.89 million
Dec 6, 2024 $ 0.0359
+2.06%
$ 710.65 million $ 128.4 million
Dec 5, 2024 $ 0.0352
+3.91%
$ 696.93 million $ 177.69 million
Dec 4, 2024 $ 0.0339
-4.00%
$ 670.2 million $ 172.17 million
Dec 3, 2024 $ 0.0353
+15.92%
$ 698.13 million $ 473.02 million
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