Zilliqa Historical Data

ZIL Page 12
Download
Date Close Price change Market cap Trading volume
Mar 8, 2025 $0.0126
-1.80%
$249.17 million $9.9 million
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