Zilliqa Historical Data

ZIL Page 12
Download
Date Close Price change Market cap Trading volume
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
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