Zilliqa Historical Data

ZIL Page 14
Download
Date Close Price change Market cap Trading volume
Jul 9, 2024 $ 0.0153
+2.80%
$ 295.31 million $ 12.1 million
Jul 8, 2024 $ 0.0149
+2.68%
$ 287.28 million $ 17.62 million
Jul 7, 2024 $ 0.0145
-7.58%
$ 279.77 million $ 11.93 million
Jul 6, 2024 $ 0.0157
+5.45%
$ 302.7 million $ 12.73 million
Jul 5, 2024 $ 0.0149
-2.48%
$ 287.04 million $ 32.53 million
Jul 4, 2024 $ 0.0152
-9.69%
$ 294.52 million $ 17.61 million
Jul 3, 2024 $ 0.0169
-4.55%
$ 326.13 million $ 11.91 million
Jul 2, 2024 $ 0.0177
+3.00%
$ 341.64 million $ 12.67 million
Jul 1, 2024 $ 0.0172
-3.61%
$ 331.65 million $ 12.06 million
Jun 30, 2024 $ 0.0178
+4.06%
$ 344.06 million $ 11.21 million
Jun 29, 2024 $ 0.0171
-1.84%
$ 330.63 million $ 10.01 million
Jun 28, 2024 $ 0.0174
-3.61%
$ 336.81 million $ 11.7 million
Jun 27, 2024 $ 0.0181
+2.13%
$ 349.42 million $ 12.2 million
Jun 26, 2024 $ 0.0177
-0.05%
$ 342.03 million $ 10.98 million
Jun 25, 2024 $ 0.0177
+2.39%
$ 340.9 million $ 12.21 million
Jun 24, 2024 $ 0.0173
+2.34%
$ 332.93 million $ 14.99 million
Jun 23, 2024 $ 0.0169
-2.54%
$ 325.31 million $ 8.23 million
Jun 22, 2024 $ 0.0174
+1.97%
$ 333.77 million $ 8.07 million
Jun 21, 2024 $ 0.017
-0.89%
$ 327.3 million $ 13.26 million
Jun 20, 2024 $ 0.0172
-0.11%
$ 330.24 million $ 17.66 million
Jun 19, 2024 $ 0.0172
+2.02%
$ 330.08 million $ 13.41 million
Jun 18, 2024 $ 0.0168
-6.18%
$ 324.05 million $ 28.31 million
Jun 17, 2024 $ 0.018
-8.76%
$ 345.39 million $ 21.51 million
Jun 16, 2024 $ 0.0197
-0.52%
$ 378.54 million $ 9.55 million
Jun 15, 2024 $ 0.0198
+2.23%
$ 380.51 million $ 8.63 million
Jun 14, 2024 $ 0.0193
-3.11%
$ 372.22 million $ 16.71 million
Jun 13, 2024 $ 0.02
-4.97%
$ 384.18 million $ 16.81 million
Jun 12, 2024 $ 0.021
+4.47%
$ 404.26 million $ 17.13 million
Jun 11, 2024 $ 0.0201
-4.99%
$ 386.94 million $ 17.75 million
Jun 10, 2024 $ 0.0212
-1.68%
$ 407.28 million $ 13.21 million
Jun 9, 2024 $ 0.0215
+2.05%
$ 414.22 million $ 12.36 million
Jun 8, 2024 $ 0.0211
-6.86%
$ 403.57 million $ 20.8 million
Jun 7, 2024 $ 0.0227
-4.76%
$ 433.12 million $ 40.69 million
Jun 6, 2024 $ 0.0238
-1.19%
$ 454.77 million $ 15.13 million
Jun 5, 2024 $ 0.0241
+2.04%
$ 460.23 million $ 16.28 million
Jun 4, 2024 $ 0.0236
+1.86%
$ 451.02 million $ 14.71 million
Jun 3, 2024 $ 0.0232
+0.09%
$ 442.77 million $ 16.22 million
Jun 2, 2024 $ 0.0231
-2.00%
$ 442.34 million $ 12.71 million
Jun 1, 2024 $ 0.0236
-0.30%
$ 451.38 million $ 10.11 million
May 31, 2024 $ 0.0237
-1.17%
$ 452.73 million $ 13.35 million
May 30, 2024 $ 0.024
-1.47%
$ 458.05 million $ 15.25 million
May 29, 2024 $ 0.0243
-2.12%
$ 464.87 million $ 17 million
May 28, 2024 $ 0.0248
-0.78%
$ 474.82 million $ 23.2 million
May 27, 2024 $ 0.025
+4.27%
$ 478.56 million $ 24.99 million
May 26, 2024 $ 0.024
-1.21%
$ 458.94 million $ 11.37 million
May 25, 2024 $ 0.0243
+1.04%
$ 464.51 million $ 12.03 million
May 24, 2024 $ 0.024
+1.40%
$ 459.69 million $ 16.52 million
May 23, 2024 $ 0.0237
-2.40%
$ 453.35 million $ 23.7 million
May 22, 2024 $ 0.0243
-1.74%
$ 464.49 million $ 16.87 million
May 21, 2024 $ 0.0247
+0.25%
$ 472.67 million $ 24.31 million