Zilliqa Historical Data

ZIL Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2022 $0.0383
-30.17%
$-- $3.34 billion
May 2022 $0.0548
-23.97%
$-- $8.72 billion
Apr 2022 $0.0721
-59.54%
$1.15 billion $22.7 billion
Mar 2022 $0.178
+313.08%
$-- $11.23 billion
Feb 2022 $0.0432
-4.01%
$-- $977.46 million
Jan 2022 $0.045
-39.92%
$-- $1.41 billion
Dec 2021 $0.0748
-14.65%
$-- $1.89 billion
Nov 2021 $0.0877
-22.03%
$-- $2.27 billion
Oct 2021 $0.112
+31.28%
$-- $2.63 billion
Sep 2021 $0.0857
-20.92%
$-- $2.88 billion
Aug 2021 $0.108
+29.04%
$1.4 billion $2.89 billion
Jul 2021 $0.0805
-8.35%
$1.04 billion $1.93 billion
Jun 2021 $0.0878
-23.95%
$1.12 billion $3.87 billion
May 2021 $0.105
-49.42%
$1.32 billion $8.32 billion
Apr 2021 $0.208
+17.08%
$2.58 billion $9.99 billion
Mar 2021 $0.185
+71.39%
$2.27 billion $10.99 billion
Feb 2021 $0.108
+56.24%
$1.31 billion $10.8 billion
Jan 2021 $0.0729
-11.76%
$880.18 million $6.49 billion
Dec 2020 $0.0827
+186.20%
$988.87 million $8.47 billion
Nov 2020 $0.0283
+60.49%
$336.03 million $1.51 billion
Oct 2020 $0.0177
-9.62%
$205.94 million $1.15 billion
Sep 2020 $0.0195
-13.15%
$224.2 million $1.26 billion
Aug 2020 $0.0225
+24.69%
$256.2 million $2.54 billion
Jul 2020 $0.018
+3.64%
$203.77 million $1.28 billion
Jun 2020 $0.0174
+17.37%
$195.3 million $2.71 billion
May 2020 $0.0149
+173.71%
$162.69 million $1.22 billion
Apr 2020 $0.00543
+41.83%
$1.16 million $327.32 million
Mar 2020 $0.00383
-35.65%
$815,863 $309.38 million
Feb 2020 $0.00595
-7.70%
$1.27 million $498.97 million
Jan 2020 $0.00645
+22.41%
$3.09 million $349.21 million
Dec 2019 $0.00527
-8.61%
$3.6 million $346.38 million
Nov 2019 $0.00576
-2.42%
$4.42 million $368.58 million
Oct 2019 $0.0059
+12.62%
$28.27 million $414.24 million
Sep 2019 $0.00523
-31.47%
$27.47 million $480.19 million
Aug 2019 $0.00763
-30.94%
$40.57 million $446.29 million
Jul 2019 $0.011
-34.77%
$63.46 million $474 million
Jun 2019 $0.0169
-16.98%
$144.38 million $1.22 billion
May 2019 $0.0204
+19.65%
$187.31 million $705.28 million
Apr 2019 $0.0171
-16.40%
$160.17 million $445.8 million
Mar 2019 $0.0204
+17.97%
$257.38 million $311.83 million
Feb 2019 $0.0173
-6.31%
$218.18 million $201.6 million
Jan 2019 $0.0185
-4.00%
$232.95 million $289.1 million
Dec 2018 $0.0193
+11.44%
$242.96 million $182.38 million
Nov 2018 $0.0173
-49.52%
$218 $9.14 million
Oct 2018 $0.0339
-3.83%
$-- $201,314
Sep 2018 $0.0348
-21.15%
$-- $198,709
Aug 2018 $0.0437
-35.72%
$-- $209,138
Jul 2018 $0.0721
+1.48%
$-- $219,090
Jun 2018 $0.061
-45.08%
$-- $190,203
May 2018 $0.112
+3.43%
$-- $264,217