Zilliqa Historical Data

ZIL Page 18
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 0.0261
+6.67%
$ 482.51 million $ 32.04 million
Dec 21, 2023 $ 0.0245
+4.34%
$ 452.4 million $ 28.68 million
Dec 20, 2023 $ 0.0235
+2.66%
$ 433.59 million $ 24.12 million
Dec 19, 2023 $ 0.0228
-0.50%
$ 422.35 million $ 25.86 million
Dec 18, 2023 $ 0.023
-1.63%
$ 424.45 million $ 40.65 million
Dec 17, 2023 $ 0.0233
-3.41%
$ 431.53 million $ 31.03 million
Dec 16, 2023 $ 0.0242
+2.81%
$ 446.66 million $ 34.85 million
Dec 15, 2023 $ 0.0235
-5.39%
$ 432.23 million $ 37.04 million
Dec 14, 2023 $ 0.0249
+2.38%
$ 456.87 million $ 43.7 million
Dec 13, 2023 $ 0.0243
+0.83%
$ 446.23 million $ 48.62 million
Dec 12, 2023 $ 0.0241
+5.82%
$ 442.54 million $ 49.75 million
Dec 11, 2023 $ 0.0227
-8.25%
$ 418.19 million $ 51.56 million
Dec 10, 2023 $ 0.0248
-1.22%
$ 455.79 million $ 32.52 million
Dec 9, 2023 $ 0.0251
+0.65%
$ 461.43 million $ 53.64 million
Dec 8, 2023 $ 0.0249
+4.18%
$ 458.42 million $ 45.48 million
Dec 7, 2023 $ 0.0239
+2.19%
$ 440.11 million $ 44.44 million
Dec 6, 2023 $ 0.0234
-0.99%
$ 430.76 million $ 47.76 million
Dec 5, 2023 $ 0.0237
+3.51%
$ 434.98 million $ 55.29 million
Dec 4, 2023 $ 0.0229
+1.43%
$ 420.18 million $ 44.12 million
Dec 3, 2023 $ 0.0225
+0.70%
$ 414.19 million $ 29.83 million
Dec 2, 2023 $ 0.0224
+0.51%
$ 411.4 million $ 24.7 million
Dec 1, 2023 $ 0.0223
+0.63%
$ 409.38 million $ 33.19 million
Nov 30, 2023 $ 0.0221
+1.57%
$ 406.88 million $ 31.69 million
Nov 29, 2023 $ 0.0218
+4.23%
$ 400.66 million $ 32.17 million
Nov 28, 2023 $ 0.0209
-0.14%
$ 384.5 million $ 20.58 million
Nov 27, 2023 $ 0.021
-1.94%
$ 385.16 million $ 26.86 million
Nov 26, 2023 $ 0.0214
-0.97%
$ 392.85 million $ 23.41 million
Nov 25, 2023 $ 0.0216
+1.54%
$ 396.8 million $ 17.37 million
Nov 24, 2023 $ 0.0212
+0.99%
$ 390.44 million $ 19.64 million
Nov 23, 2023 $ 0.021
+0.51%
$ 386.7 million $ 21.31 million
Nov 22, 2023 $ 0.0209
+5.17%
$ 383.98 million $ 27.33 million
Nov 21, 2023 $ 0.0199
-11.02%
$ 365.17 million $ 37.49 million
Nov 20, 2023 $ 0.0224
-0.50%
$ 410.29 million $ 28.09 million
Nov 19, 2023 $ 0.0225
+0.03%
$ 412.4 million $ 25.92 million
Nov 18, 2023 $ 0.0225
+3.35%
$ 412.34 million $ 42.1 million
Nov 17, 2023 $ 0.0218
+0.42%
$ 399.05 million $ 27.8 million
Nov 16, 2023 $ 0.0217
-3.01%
$ 397.44 million $ 35.35 million
Nov 15, 2023 $ 0.0223
+4.95%
$ 409.64 million $ 26.73 million
Nov 14, 2023 $ 0.0213
-3.35%
$ 390.17 million $ 36.28 million
Nov 13, 2023 $ 0.022
-3.42%
$ 403.13 million $ 36.88 million
Nov 12, 2023 $ 0.0228
+0.51%
$ 417.48 million $ 40.13 million
Nov 11, 2023 $ 0.0227
+4.89%
$ 415.31 million $ 58.31 million
Nov 10, 2023 $ 0.0216
+3.11%
$ 395.97 million $ 32.93 million
Nov 9, 2023 $ 0.021
-1.34%
$ 384.04 million $ 47.71 million
Nov 8, 2023 $ 0.0213
+1.95%
$ 389.22 million $ 21.87 million
Nov 7, 2023 $ 0.0208
-2.80%
$ 381.19 million $ 25.66 million
Nov 6, 2023 $ 0.0214
+3.18%
$ 392.11 million $ 26.24 million
Nov 5, 2023 $ 0.0208
+0.85%
$ 379.54 million $ 27.47 million
Nov 4, 2023 $ 0.0206
+3.34%
$ 376.33 million $ 19.41 million
Nov 3, 2023 $ 0.0199
-1.09%
$ 359.84 million $ 21.41 million