Zilliqa Historical Data

ZIL Page 16
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 0.039
+5.07%
$ 738.37 million $ 169.45 million
Mar 30, 2024 $ 0.0371
+0.83%
$ 702.73 million $ 53.79 million
Mar 29, 2024 $ 0.0368
-1.21%
$ 696.8 million $ 48.01 million
Mar 28, 2024 $ 0.0373
+5.06%
$ 702.94 million $ 81.96 million
Mar 27, 2024 $ 0.0355
-5.03%
$ 669.07 million $ 51.38 million
Mar 26, 2024 $ 0.0373
+3.94%
$ 704.5 million $ 80.42 million
Mar 25, 2024 $ 0.0359
+5.89%
$ 677.85 million $ 51.9 million
Mar 24, 2024 $ 0.0339
+3.22%
$ 640.14 million $ 30.24 million
Mar 23, 2024 $ 0.0329
+0.21%
$ 620.17 million $ 25.07 million
Mar 22, 2024 $ 0.0328
-2.53%
$ 618.87 million $ 45.62 million
Mar 21, 2024 $ 0.0337
-1.15%
$ 634.93 million $ 47.59 million
Mar 20, 2024 $ 0.034
+10.42%
$ 642.34 million $ 64.98 million
Mar 19, 2024 $ 0.0308
-2.97%
$ 581.73 million $ 95.46 million
Mar 18, 2024 $ 0.0318
-6.36%
$ 599.52 million $ 43.87 million
Mar 17, 2024 $ 0.0339
+3.04%
$ 640.23 million $ 63.81 million
Mar 16, 2024 $ 0.0329
-10.58%
$ 621.34 million $ 68.95 million
Mar 15, 2024 $ 0.0368
-6.46%
$ 694.84 million $ 146.03 million
Mar 14, 2024 $ 0.0394
-2.69%
$ 742.81 million $ 137.73 million
Mar 13, 2024 $ 0.0405
+7.53%
$ 762.47 million $ 323.99 million
Mar 12, 2024 $ 0.0376
-0.41%
$ 709.04 million $ 85.37 million
Mar 11, 2024 $ 0.0378
+4.75%
$ 711.92 million $ 88.37 million
Mar 10, 2024 $ 0.0361
+2.66%
$ 679.64 million $ 110.68 million
Mar 9, 2024 $ 0.0351
+0.66%
$ 662.04 million $ 56.56 million
Mar 8, 2024 $ 0.0349
-1.34%
$ 646.07 million $ 74.72 million
Mar 7, 2024 $ 0.0354
-4.01%
$ 654.85 million $ 109.76 million
Mar 6, 2024 $ 0.0369
+22.25%
$ 682.25 million $ 412.53 million
Mar 5, 2024 $ 0.0302
-6.34%
$ 558.09 million $ 211.13 million
Mar 4, 2024 $ 0.0322
+6.48%
$ 595.87 million $ 110.47 million
Mar 3, 2024 $ 0.0302
-3.54%
$ 559.58 million $ 56.4 million
Mar 2, 2024 $ 0.0313
+7.66%
$ 580.11 million $ 71.36 million
Mar 1, 2024 $ 0.0291
+4.92%
$ 538.81 million $ 40.2 million
Feb 29, 2024 $ 0.0277
+1.44%
$ 513.55 million $ 68.02 million
Feb 28, 2024 $ 0.0274
+4.42%
$ 506.24 million $ 134.42 million
Feb 27, 2024 $ 0.0262
+0.84%
$ 484.9 million $ 72.89 million
Feb 26, 2024 $ 0.026
+1.26%
$ 480.81 million $ 82.79 million
Feb 25, 2024 $ 0.0256
+6.69%
$ 474.74 million $ 43 million
Feb 24, 2024 $ 0.024
+4.31%
$ 444.96 million $ 23.43 million
Feb 23, 2024 $ 0.023
-1.51%
$ 426.58 million $ 19.44 million
Feb 22, 2024 $ 0.0234
+2.20%
$ 433.1 million $ 22.11 million
Feb 21, 2024 $ 0.0229
-2.52%
$ 423.76 million $ 38.41 million
Feb 20, 2024 $ 0.0235
-3.28%
$ 434.7 million $ 41.15 million
Feb 19, 2024 $ 0.0243
+2.72%
$ 449.46 million $ 30.89 million
Feb 18, 2024 $ 0.0236
+3.44%
$ 437.55 million $ 22.75 million
Feb 17, 2024 $ 0.0229
-1.41%
$ 422.99 million $ 17.13 million
Feb 16, 2024 $ 0.0232
+1.71%
$ 429.06 million $ 27.5 million
Feb 15, 2024 $ 0.0228
+4.11%
$ 421.82 million $ 40.38 million
Feb 14, 2024 $ 0.0219
+3.10%
$ 405.16 million $ 17.93 million
Feb 13, 2024 $ 0.0212
-1.53%
$ 392.97 million $ 18.13 million
Feb 12, 2024 $ 0.0216
+2.58%
$ 399.05 million $ 15.11 million
Feb 11, 2024 $ 0.021
+0.08%
$ 388.97 million $ 12.37 million