Zilliqa Historical Data

ZIL Page 14
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $0.0251
-2.36%
$496.57 million $41.59 million
Nov 27, 2024 $0.0257
+4.02%
$508.47 million $57.35 million
Nov 26, 2024 $0.0247
+5.40%
$488.84 million $72.93 million
Nov 25, 2024 $0.0234
-5.19%
$464.02 million $66.73 million
Nov 24, 2024 $0.0247
+1.38%
$489.25 million $95.31 million
Nov 23, 2024 $0.0244
+9.67%
$482.51 million $107.25 million
Nov 22, 2024 $0.0222
+6.64%
$439.95 million $50.53 million
Nov 21, 2024 $0.0208
+5.61%
$412.54 million $40.96 million
Nov 20, 2024 $0.0197
-4.93%
$390.63 million $35.25 million
Nov 19, 2024 $0.0208
-0.35%
$410.87 million $48.28 million
Nov 18, 2024 $0.0208
+11.28%
$412.64 million $70.04 million
Nov 17, 2024 $0.0187
-8.89%
$370.8 million $56.67 million
Nov 16, 2024 $0.0206
+13.43%
$406.9 million $76.93 million
Nov 15, 2024 $0.0181
+10.15%
$358.73 million $56.19 million
Nov 14, 2024 $0.0165
-3.87%
$325.67 million $33.53 million
Nov 13, 2024 $0.0171
-3.01%
$338.79 million $48.27 million
Nov 12, 2024 $0.0176
-3.36%
$349.35 million $77.17 million
Nov 11, 2024 $0.0183
+13.12%
$361.58 million $89.2 million
Nov 10, 2024 $0.0161
+6.65%
$319.65 million $40.28 million
Nov 9, 2024 $0.0151
+2.57%
$299.72 million $18.49 million
Nov 8, 2024 $0.0148
+1.81%
$292.21 million $15.13 million
Nov 7, 2024 $0.0145
+0.05%
$286.81 million $17.17 million
Nov 6, 2024 $0.0145
+8.13%
$286.66 million $24.33 million
Nov 5, 2024 $0.0134
+4.72%
$265.1 million $12.89 million
Nov 4, 2024 $0.0128
-2.55%
$253.16 million $12.07 million
Nov 3, 2024 $0.0131
-3.69%
$259.77 million $18.46 million
Nov 2, 2024 $0.0136
-2.12%
$269.12 million $9.06 million
Nov 1, 2024 $0.0139
+0.10%
$274.96 million $12.53 million
Oct 31, 2024 $0.0139
-5.17%
$274.73 million $12.77 million
Oct 30, 2024 $0.0147
-0.68%
$289.62 million $20.56 million
Oct 29, 2024 $0.0148
+3.79%
$291.61 million $15.92 million
Oct 28, 2024 $0.0142
-0.30%
$281.01 million $15.91 million
Oct 27, 2024 $0.0143
+1.86%
$281.86 million $10.91 million
Oct 26, 2024 $0.014
-0.27%
$276.72 million $13.95 million
Oct 25, 2024 $0.0141
-7.59%
$277.53 million $20.64 million
Oct 24, 2024 $0.0152
+4.03%
$300.35 million $18.42 million
Oct 23, 2024 $0.0146
-4.31%
$288.71 million $15.06 million
Oct 22, 2024 $0.0153
-2.96%
$301 million $21.11 million
Oct 21, 2024 $0.0157
-2.28%
$310.16 million $26.71 million
Oct 20, 2024 $0.0161
+4.38%
$317.35 million $16.03 million
Oct 19, 2024 $0.0154
+2.01%
$304.03 million $18.46 million
Oct 18, 2024 $0.0151
+3.17%
$298.04 million $11.14 million
Oct 17, 2024 $0.0147
-2.17%
$288.87 million $11.98 million
Oct 16, 2024 $0.015
-2.08%
$295.28 million $11.54 million
Oct 15, 2024 $0.0153
-0.90%
$301.55 million $20.27 million
Oct 14, 2024 $0.0154
+4.15%
$304.1 million $22.99 million
Oct 13, 2024 $0.0148
+0.00%
$291.98 million $8.51 million
Oct 12, 2024 $0.0148
+2.11%
$291.96 million $10.8 million
Oct 11, 2024 $0.0145
+3.85%
$285.09 million $8.17 million
Oct 10, 2024 $0.014
-0.28%
$274.53 million $10.65 million