Zilliqa Historical Data

ZIL Page 11
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $0.0128
-3.16%
$260.28 million $11.89 million
Apr 26, 2025 $0.0132
+0.26%
$268.74 million $11.56 million
Apr 25, 2025 $0.0132
+0.95%
$268.06 million $16.25 million
Apr 24, 2025 $0.013
+2.69%
$265.53 million $13.11 million
Apr 23, 2025 $0.0127
+0.28%
$258.56 million $14.45 million
Apr 22, 2025 $0.0127
+7.65%
$257.85 million $18.62 million
Apr 21, 2025 $0.0118
-0.68%
$239.48 million $13.08 million
Apr 20, 2025 $0.0118
-0.11%
$241.14 million $9.76 million
Apr 19, 2025 $0.0119
+1.46%
$241.41 million $29.36 million
Apr 18, 2025 $0.0117
+2.09%
$237.93 million $16.33 million
Apr 17, 2025 $0.0115
+3.94%
$233.06 million $28 million
Apr 16, 2025 $0.011
+1.48%
$224.22 million $32.44 million
Apr 15, 2025 $0.0109
+0.29%
$220.95 million $84.85 million
Apr 14, 2025 $0.0108
-2.00%
$220.33 million $38.02 million
Apr 13, 2025 $0.011
-3.79%
$224.81 million $18.5 million
Apr 12, 2025 $0.0115
+4.66%
$233.67 million $40.5 million
Apr 11, 2025 $0.011
+3.11%
$223.26 million $95.16 million
Apr 10, 2025 $0.0106
-0.40%
$216.53 million $116.24 million
Apr 9, 2025 $0.0107
+10.81%
$217.38 million $95.54 million
Apr 8, 2025 $0.00964
-4.45%
$196.18 million $38.33 million
Apr 7, 2025 $0.0101
-0.05%
$205.34 million $26.06 million
Apr 6, 2025 $0.0101
-9.18%
$205.62 million $14.74 million
Apr 5, 2025 $0.0111
-1.41%
$226.58 million $6.5 million
Apr 4, 2025 $0.0113
+1.58%
$229.85 million $9.65 million
Apr 3, 2025 $0.0111
+2.49%
$226.23 million $11.35 million
Apr 2, 2025 $0.0108
-5.95%
$220.73 million $17.73 million
Apr 1, 2025 $0.0115
+1.95%
$234.65 million $11.63 million
Mar 31, 2025 $0.0113
+1.56%
$230.22 million $11.93 million
Mar 30, 2025 $0.0111
-0.45%
$226.69 million $7.55 million
Mar 29, 2025 $0.0112
-4.46%
$227.72 million $10.15 million
Mar 28, 2025 $0.0117
-8.03%
$238.35 million $13.92 million
Mar 27, 2025 $0.0127
-0.58%
$259.16 million $9.91 million
Mar 26, 2025 $0.0128
-2.77%
$260.67 million $12.37 million
Mar 25, 2025 $0.0132
+1.73%
$268.1 million $9.5 million
Mar 24, 2025 $0.0129
+5.40%
$263.54 million $27.99 million
Mar 23, 2025 $0.0123
-1.61%
$250.06 million $10.71 million
Mar 22, 2025 $0.0125
+0.20%
$254.12 million $7.44 million
Mar 21, 2025 $0.0125
-2.70%
$253.62 million $9.04 million
Mar 20, 2025 $0.0128
-1.37%
$260.61 million $16.14 million
Mar 19, 2025 $0.013
+3.53%
$256.98 million $14.78 million
Mar 18, 2025 $0.0125
+0.56%
$248.22 million $11.75 million
Mar 17, 2025 $0.0125
+4.80%
$246.83 million $10.81 million
Mar 16, 2025 $0.0119
-4.06%
$235.49 million $10.64 million
Mar 15, 2025 $0.0124
+2.24%
$245.43 million $7.26 million
Mar 14, 2025 $0.0123
+3.52%
$243.2 million $11.19 million
Mar 13, 2025 $0.0119
-2.13%
$234.96 million $19.25 million
Mar 12, 2025 $0.0121
+2.43%
$240.11 million $15 million
Mar 11, 2025 $0.0118
+5.07%
$234.37 million $20.14 million
Mar 10, 2025 $0.0113
-2.31%
$223.07 million $23.38 million
Mar 9, 2025 $0.0115
-8.35%
$228.35 million $12.63 million