Zilliqa Historical Data

ZIL Page 18
Download
Date Close Price change Market cap Trading volume
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
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