Zilliqa Historical Data

ZIL Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $ 0.0149
+24.70%
$ 285.16 million $ 96.75 million
Apr 28 $ 0.0119
-6.76%
$ 232 million $ 80.2 million
Apr 21 $ 0.0128
+7.94%
$ 260.28 million $ 98.95 million
Apr 14 $ 0.0119
+7.37%
$ 241.14 million $ 229 million
Apr 7 $ 0.0115
+13.74%
$ 224.81 million $ 411.83 million
Mar 31 $ 0.0101
-9.29%
$ 205.62 million $ 83.51 million
Mar 24 $ 0.0112
-8.93%
$ 226.69 million $ 83.84 million
Mar 17 $ 0.0125
+4.93%
$ 250.06 million $ 69.96 million
Mar 10 $ 0.0124
+7.48%
$ 235.49 million $ 96.23 million
Mar 3 $ 0.0126
-15.30%
$ 228.35 million $ 90.28 million
Feb 24 $ 0.0149
+1.67%
$ 294.19 million $ 124.86 million
Feb 17 $ 0.0149
+2.36%
$ 289.42 million $ 90.85 million
Feb 10 $ 0.0147
+3.12%
$ 288.77 million $ 109.33 million
Feb 3 $ 0.0144
-5.55%
$ 282.9 million $ 166.11 million
Jan 27 $ 0.0152
-20.75%
$ 301.22 million $ 163.96 million
Jan 20 $ 0.0195
-1.56%
$ 380.01 million $ 173.91 million
Jan 13 $ 0.022
+4.80%
$ 391.38 million $ 188.67 million
Jan 6 $ 0.0216
-6.71%
$ 416.11 million $ 225.5 million
Dec 30 $ 0.0232
+10.82%
$ 457.89 million $ 160.11 million
Dec 23 $ 0.0221
+6.43%
$ 414.27 million $ 184.8 million
Dec 16 $ 0.0204
-26.03%
$ 411.42 million $ 337.86 million
Dec 9 $ 0.0268
-23.06%
$ 546.59 million $ 484.27 million
Dec 2 $ 0.0351
+30.71%
$ 689.53 million $ 1.25 billion
Nov 25 $ 0.0268
+8.48%
$ 530.88 million $ 429.73 million
Nov 18 $ 0.0244
+30.13%
$ 489.25 million $ 352.32 million
Nov 11 $ 0.0206
+27.29%
$ 370.8 million $ 381.28 million
Nov 4 $ 0.0151
+15.38%
$ 319.65 million $ 100.08 million
Oct 28 $ 0.0131
-8.04%
$ 259.77 million $ 105.22 million
Oct 21 $ 0.014
-13.01%
$ 281.86 million $ 115.88 million
Oct 14 $ 0.0161
+8.69%
$ 317.35 million $ 112.42 million
Oct 7 $ 0.0148
+2.28%
$ 291.98 million $ 68.83 million
Sep 30 $ 0.0141
-11.81%
$ 284.6 million $ 92.06 million
Sep 23 $ 0.0161
+7.98%
$ 314.73 million $ 96.19 million
Sep 16 $ 0.0156
+16.90%
$ 292.36 million $ 85.09 million
Sep 9 $ 0.0137
+6.72%
$ 260.11 million $ 63.27 million
Sep 2 $ 0.0127
-0.77%
$ 251.86 million $ 66.7 million
Aug 26 $ 0.0128
-16.77%
$ 251.2 million $ 70.4 million
Aug 19 $ 0.0157
+17.64%
$ 300.1 million $ 72.43 million
Aug 12 $ 0.0134
+0.23%
$ 260 million $ 58.69 million
Aug 5 $ 0.0142
+5.11%
$ 259.76 million $ 107.47 million
Jul 29 $ 0.0135
-20.96%
$ 263.24 million $ 93.24 million
Jul 22 $ 0.0173
-4.43%
$ 331.82 million $ 84.34 million
Jul 15 $ 0.0179
+9.34%
$ 350.89 million $ 96.59 million
Jul 8 $ 0.0164
+13.16%
$ 317.48 million $ 77.09 million
Jul 1 $ 0.0157
-12.03%
$ 279.77 million $ 99.52 million
Jun 24 $ 0.0171
+1.21%
$ 344.06 million $ 72.1 million
Jun 17 $ 0.0174
-11.83%
$ 325.31 million $ 102.22 million
Jun 10 $ 0.0198
-8.14%
$ 378.54 million $ 90.24 million
Jun 3 $ 0.0211
-8.81%
$ 414.22 million $ 123.83 million
May 27 $ 0.0231
-3.62%
$ 442.34 million $ 116.61 million