Zilliqa Historical Data

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