Zilliqa Historical Data

ZIL Page 19
Download
Date Close Price change Market cap Trading volume
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
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