Zilliqa Historical Data

ZIL Page 19
Download
Date Close Price change Market cap Trading volume
Nov 2, 2023 $ 0.0201
-1.12%
$ 363.7 million $ 25.46 million
Nov 1, 2023 $ 0.0204
+6.99%
$ 367.75 million $ 49.13 million
Oct 31, 2023 $ 0.019
-1.87%
$ 343.81 million $ 30.6 million
Oct 30, 2023 $ 0.0194
+1.78%
$ 350.44 million $ 21.35 million
Oct 29, 2023 $ 0.0191
+1.60%
$ 344.79 million $ 17.15 million
Oct 28, 2023 $ 0.0188
+2.99%
$ 338.97 million $ 15.79 million
Oct 27, 2023 $ 0.0182
-2.14%
$ 329.18 million $ 19.79 million
Oct 26, 2023 $ 0.0186
-0.37%
$ 336.4 million $ 32.97 million
Oct 25, 2023 $ 0.0187
+1.56%
$ 337.58 million $ 28.8 million
Oct 24, 2023 $ 0.0184
+0.99%
$ 332.35 million $ 36.11 million
Oct 23, 2023 $ 0.0182
+3.85%
$ 328.97 million $ 22.14 million
Oct 22, 2023 $ 0.0175
+0.85%
$ 316.69 million $ 14.74 million
Oct 21, 2023 $ 0.0174
+1.80%
$ 314.09 million $ 15.27 million
Oct 20, 2023 $ 0.0171
+3.63%
$ 308.64 million $ 15.99 million
Oct 19, 2023 $ 0.0165
-0.95%
$ 297.86 million $ 20.44 million
Oct 18, 2023 $ 0.0166
-1.63%
$ 300.84 million $ 18.69 million
Oct 17, 2023 $ 0.0169
+0.70%
$ 305.96 million $ 16.52 million
Oct 16, 2023 $ 0.0168
+0.84%
$ 303.87 million $ 18.17 million
Oct 15, 2023 $ 0.0167
+1.14%
$ 301.34 million $ 14.47 million
Oct 14, 2023 $ 0.0165
+2.39%
$ 297.85 million $ 10.07 million
Oct 13, 2023 $ 0.0161
+0.93%
$ 291.14 million $ 8.61 million
Oct 12, 2023 $ 0.016
+0.13%
$ 288.35 million $ 11.45 million
Oct 11, 2023 $ 0.0159
-0.93%
$ 288.11 million $ 9.99 million
Oct 10, 2023 $ 0.0161
-0.46%
$ 290.96 million $ 10.11 million
Oct 9, 2023 $ 0.0162
-4.48%
$ 292.43 million $ 14.67 million
Oct 8, 2023 $ 0.0169
+0.29%
$ 306.07 million $ 10.5 million
Oct 7, 2023 $ 0.0169
-0.98%
$ 304.94 million $ 10.41 million
Oct 6, 2023 $ 0.017
+3.04%
$ 308 million $ 21.19 million
Oct 5, 2023 $ 0.0166
-1.34%
$ 299.11 million $ 10.9 million
Oct 4, 2023 $ 0.0168
-0.68%
$ 303.13 million $ 14.47 million
Oct 3, 2023 $ 0.0169
-1.91%
$ 305.21 million $ 15.45 million
Oct 2, 2023 $ 0.0172
-3.91%
$ 311.16 million $ 23.43 million
Oct 1, 2023 $ 0.0179
+0.63%
$ 323.78 million $ 16.84 million
Sep 30, 2023 $ 0.0178
+3.49%
$ 321.82 million $ 20.01 million
Sep 29, 2023 $ 0.0172
+0.72%
$ 311.05 million $ 14.65 million
Sep 28, 2023 $ 0.0171
+1.60%
$ 308.97 million $ 12.17 million
Sep 27, 2023 $ 0.0168
-1.36%
$ 304.2 million $ 12.01 million
Sep 26, 2023 $ 0.0171
+0.78%
$ 308.33 million $ 11.01 million
Sep 25, 2023 $ 0.0169
-1.04%
$ 306.04 million $ 10.99 million
Sep 24, 2023 $ 0.0171
-3.61%
$ 309.51 million $ 11.97 million
Sep 23, 2023 $ 0.0178
-1.66%
$ 321.08 million $ 18.83 million
Sep 22, 2023 $ 0.0181
+6.36%
$ 326.62 million $ 43.67 million
Sep 21, 2023 $ 0.017
+2.15%
$ 307.16 million $ 33.56 million
Sep 20, 2023 $ 0.0166
+0.90%
$ 300.79 million $ 14.06 million
Sep 19, 2023 $ 0.0165
+1.76%
$ 298.23 million $ 14 million
Sep 18, 2023 $ 0.0162
+1.39%
$ 293.29 million $ 13.42 million
Sep 17, 2023 $ 0.016
-4.94%
$ 289.09 million $ 12.21 million
Sep 16, 2023 $ 0.0168
+0.38%
$ 303.12 million $ 12.69 million
Sep 15, 2023 $ 0.0168
+2.66%
$ 301.97 million $ 14.77 million
Sep 14, 2023 $ 0.0163
+1.23%
$ 294.37 million $ 14.57 million