Zilliqa Historical Data

ZIL Page 13
Download
Date Close Price change Market cap Trading volume
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
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