Zilliqa Historical Data

ZIL Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 0.0247
+9.09%
$ 471.42 million $ 20.01 million
May 19, 2024 $ 0.0226
-4.26%
$ 432.11 million $ 11.17 million
May 18, 2024 $ 0.0236
-0.85%
$ 451.33 million $ 10.55 million
May 17, 2024 $ 0.0238
+2.98%
$ 455.2 million $ 12.59 million
May 16, 2024 $ 0.0231
+0.01%
$ 442.03 million $ 16.01 million
May 15, 2024 $ 0.0231
+6.55%
$ 441.96 million $ 16.11 million
May 14, 2024 $ 0.0217
-2.98%
$ 414.79 million $ 15.08 million
May 13, 2024 $ 0.0224
-1.48%
$ 427.55 million $ 16.57 million
May 12, 2024 $ 0.0227
-0.88%
$ 433.78 million $ 9.76 million
May 11, 2024 $ 0.0229
-0.42%
$ 437.62 million $ 10.52 million
May 10, 2024 $ 0.023
-5.31%
$ 439.16 million $ 15.67 million
May 9, 2024 $ 0.0243
+3.83%
$ 463.76 million $ 13.25 million
May 8, 2024 $ 0.0234
-0.92%
$ 446.65 million $ 15.6 million
May 7, 2024 $ 0.0236
-2.06%
$ 450.75 million $ 14.88 million
May 6, 2024 $ 0.0241
-2.77%
$ 460.09 million $ 16.99 million
May 5, 2024 $ 0.0248
+1.06%
$ 472.91 million $ 14.12 million
May 4, 2024 $ 0.0245
-0.20%
$ 467.94 million $ 14.12 million
May 3, 2024 $ 0.0246
+4.78%
$ 468.86 million $ 16.27 million
May 2, 2024 $ 0.0234
+1.57%
$ 447.12 million $ 15.19 million
May 1, 2024 $ 0.0231
+1.41%
$ 440.21 million $ 26.65 million
Apr 30, 2024 $ 0.0228
-6.03%
$ 434.08 million $ 22.87 million
Apr 29, 2024 $ 0.0242
-1.23%
$ 461.72 million $ 20.05 million
Apr 28, 2024 $ 0.0245
-2.46%
$ 467.46 million $ 14.57 million
Apr 27, 2024 $ 0.0251
+0.71%
$ 479.05 million $ 15.31 million
Apr 26, 2024 $ 0.025
-3.16%
$ 475.69 million $ 17.23 million
Apr 25, 2024 $ 0.0258
+0.69%
$ 488.21 million $ 21.43 million
Apr 24, 2024 $ 0.0256
-5.96%
$ 484.89 million $ 48.54 million
Apr 23, 2024 $ 0.0272
+2.27%
$ 515.59 million $ 21.77 million
Apr 22, 2024 $ 0.0266
+3.01%
$ 504.14 million $ 18.39 million
Apr 21, 2024 $ 0.0258
-2.04%
$ 489.41 million $ 18.55 million
Apr 20, 2024 $ 0.0264
+6.62%
$ 499.6 million $ 21.19 million
Apr 19, 2024 $ 0.0247
+1.84%
$ 468.58 million $ 30.52 million
Apr 18, 2024 $ 0.0243
+3.79%
$ 460.14 million $ 23.96 million
Apr 17, 2024 $ 0.0234
-3.35%
$ 443.33 million $ 27.19 million
Apr 16, 2024 $ 0.0242
-0.12%
$ 458.71 million $ 33.68 million
Apr 15, 2024 $ 0.0243
-3.62%
$ 459.26 million $ 43.17 million
Apr 14, 2024 $ 0.0252
+7.21%
$ 476.52 million $ 58.38 million
Apr 13, 2024 $ 0.0235
-15.92%
$ 444.46 million $ 88.11 million
Apr 12, 2024 $ 0.0279
-17.04%
$ 528.57 million $ 84.47 million
Apr 11, 2024 $ 0.0337
+2.15%
$ 637.13 million $ 37.5 million
Apr 10, 2024 $ 0.0329
-0.24%
$ 623.7 million $ 34.35 million
Apr 9, 2024 $ 0.033
-6.65%
$ 625.17 million $ 34.97 million
Apr 8, 2024 $ 0.0354
+5.68%
$ 669.69 million $ 39.39 million
Apr 7, 2024 $ 0.0335
+1.35%
$ 633.68 million $ 20.92 million
Apr 6, 2024 $ 0.033
+2.32%
$ 625.22 million $ 17.18 million
Apr 5, 2024 $ 0.0323
-2.06%
$ 611.01 million $ 29.09 million
Apr 4, 2024 $ 0.0329
+3.37%
$ 623.85 million $ 36.71 million
Apr 3, 2024 $ 0.0319
-1.96%
$ 603.52 million $ 45.63 million
Apr 2, 2024 $ 0.0325
-9.30%
$ 615.61 million $ 66.48 million
Apr 1, 2024 $ 0.0358
-8.07%
$ 678.76 million $ 77.39 million