Zilliqa Historical Data

ZIL Page 19
Download
Date Close Price change Market cap Trading volume
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
Feb 10, 2024 $ 0.021
-0.90%
$ 388.62 million $ 12.05 million
Feb 9, 2024 $ 0.0212
+3.93%
$ 392.12 million $ 15.52 million
Feb 8, 2024 $ 0.0204
+0.38%
$ 377.31 million $ 12.48 million
Feb 7, 2024 $ 0.0203
+2.90%
$ 375.88 million $ 11.85 million
Feb 6, 2024 $ 0.0197
-0.55%
$ 365.29 million $ 10.21 million
Feb 5, 2024 $ 0.0198
+0.38%
$ 367.3 million $ 9.94 million
Feb 4, 2024 $ 0.0198
-2.23%
$ 365.93 million $ 8.82 million
Feb 3, 2024 $ 0.0202
-0.63%
$ 374.26 million $ 9.55 million
Feb 2, 2024 $ 0.0203
+0.45%
$ 376.61 million $ 11.13 million
Feb 1, 2024 $ 0.0203
+1.67%
$ 374.93 million $ 14.24 million
Jan 31, 2024 $ 0.0199
-2.63%
$ 368.76 million $ 13.94 million
Jan 30, 2024 $ 0.0205
-1.92%
$ 378.74 million $ 13.67 million
Jan 29, 2024 $ 0.0209
+2.30%
$ 386.14 million $ 12.57 million
Jan 28, 2024 $ 0.0204
-1.74%
$ 377.45 million $ 11.78 million
Jan 27, 2024 $ 0.0208
+2.03%
$ 384.14 million $ 11.86 million
Jan 26, 2024 $ 0.0203
+2.32%
$ 376.49 million $ 13.41 million
Jan 25, 2024 $ 0.0199
-0.67%
$ 367.94 million $ 15.85 million
Jan 24, 2024 $ 0.02
+2.06%
$ 370.44 million $ 17.45 million
Jan 23, 2024 $ 0.0196
-3.23%
$ 362.97 million $ 26.85 million
Jan 22, 2024 $ 0.0203
-6.12%
$ 375.1 million $ 19.74 million
Jan 21, 2024 $ 0.0216
-1.32%
$ 399.55 million $ 13.89 million
Jan 20, 2024 $ 0.0219
+3.10%
$ 404.86 million $ 20.75 million
Jan 19, 2024 $ 0.0212
-1.20%
$ 392.68 million $ 22.37 million
Jan 18, 2024 $ 0.0215
-6.46%
$ 397.44 million $ 23.68 million
Jan 17, 2024 $ 0.023
+0.14%
$ 424.9 million $ 24.07 million
Jan 16, 2024 $ 0.0229
+5.68%
$ 424.3 million $ 30.64 million
Jan 15, 2024 $ 0.0217
+2.05%
$ 401.5 million $ 19.72 million
Jan 14, 2024 $ 0.0213
-3.20%
$ 393.4 million $ 18.36 million
Jan 13, 2024 $ 0.022
+1.19%
$ 406.43 million $ 20.36 million
Jan 12, 2024 $ 0.0217
-5.23%
$ 401.64 million $ 36.49 million
Jan 11, 2024 $ 0.0229
+2.21%
$ 423.81 million $ 40.58 million
Jan 10, 2024 $ 0.0224
+7.49%
$ 414.68 million $ 35.85 million