Zilliqa Historical Data

ZIL Page 2
Download
Date Close Price change Market cap Trading volume
Sep 15 $0.0121
+2.43%
$225.94 million $66.28 million
Sep 8 $0.0123
+9.71%
$229.96 million $76.46 million
Sep 1 $0.0111
-0.36%
$218.66 million $63.08 million
Aug 25 $0.0112
-5.91%
$217.64 million $88.76 million
Aug 18 $0.0122
+6.20%
$226.9 million $97.04 million
Aug 11 $0.0115
-3.81%
$222.99 million $92.36 million
Aug 4 $0.0121
+12.24%
$233.03 million $50.94 million
Jul 28 $0.0108
-25.23%
$209.54 million $80.1 million
Jul 21 $0.0122
-10.36%
$280.25 million $84.05 million
Jul 14 $0.0132
-22.72%
$265.36 million $79.24 million
Jul 7 $0.0155
+24.74%
$331.34 million $69.29 million
Jun 30 $0.0124
+11.28%
$253.01 million $89.17 million
Jun 23 $0.0108
+9.33%
$217.38 million $52.11 million
Jun 16 $0.0101
-8.77%
$193.28 million $64.88 million
Jun 9 $0.011
-4.27%
$216.97 million $87.94 million
Jun 2 $0.0115
+1.33%
$225.91 million $90.09 million
May 26 $0.0114
-9.75%
$222.45 million $104.45 million
May 19 $0.0125
-4.20%
$246.11 million $99.87 million
May 12 $0.0126
-13.90%
$255.47 million $118.23 million
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