Zilliqa Historical Data

ZIL Page 20
Download
Date Close Price change Market cap Trading volume
Sep 13, 2023 $ 0.0161
+5.24%
$ 290.79 million $ 37.4 million
Sep 12, 2023 $ 0.0153
+0.88%
$ 276.09 million $ 14.78 million
Sep 11, 2023 $ 0.0152
-4.32%
$ 273.8 million $ 15.89 million
Sep 10, 2023 $ 0.0159
-3.63%
$ 286.16 million $ 12.74 million
Sep 9, 2023 $ 0.0165
-1.00%
$ 296.87 million $ 7.01 million
Sep 8, 2023 $ 0.0166
+0.41%
$ 299.69 million $ 10.69 million
Sep 7, 2023 $ 0.0166
+0.79%
$ 298.41 million $ 9.19 million
Sep 6, 2023 $ 0.0164
-0.62%
$ 296.06 million $ 9.97 million
Sep 5, 2023 $ 0.0166
+2.25%
$ 298.16 million $ 9.73 million
Sep 4, 2023 $ 0.0162
-0.05%
$ 288.3 million $ 10.56 million
Sep 3, 2023 $ 0.0162
+0.52%
$ 288.46 million $ 8.79 million
Sep 2, 2023 $ 0.0161
+0.23%
$ 287.48 million $ 8.82 million
Sep 1, 2023 $ 0.0161
-1.46%
$ 286.75 million $ 10.62 million
Aug 31, 2023 $ 0.0163
-4.50%
$ 290.88 million $ 13.19 million
Aug 30, 2023 $ 0.0171
-2.36%
$ 304.75 million $ 11.15 million
Aug 29, 2023 $ 0.0175
+4.27%
$ 312.41 million $ 14.12 million
Aug 28, 2023 $ 0.0168
-0.36%
$ 299.37 million $ 9.64 million
Aug 27, 2023 $ 0.0169
+0.10%
$ 300.46 million $ 8.33 million
Aug 26, 2023 $ 0.0169
-0.14%
$ 300.16 million $ 7.97 million
Aug 25, 2023 $ 0.0169
+0.27%
$ 300.98 million $ 10.28 million
Aug 24, 2023 $ 0.0169
-1.22%
$ 300.35 million $ 11.06 million
Aug 23, 2023 $ 0.0171
+1.82%
$ 304.31 million $ 10.66 million
Aug 22, 2023 $ 0.0168
-0.02%
$ 298.6 million $ 14.46 million
Aug 21, 2023 $ 0.0168
-2.73%
$ 298.67 million $ 11.39 million
Aug 20, 2023 $ 0.0172
-0.04%
$ 306.76 million $ 9.83 million
Aug 19, 2023 $ 0.0172
+1.87%
$ 306.4 million $ 11.13 million
Aug 18, 2023 $ 0.0169
+2.47%
$ 300.68 million $ 17.92 million
Aug 17, 2023 $ 0.0165
-8.26%
$ 293.64 million $ 27.43 million
Aug 16, 2023 $ 0.018
-5.70%
$ 320.07 million $ 24.05 million
Aug 15, 2023 $ 0.0191
-5.52%
$ 339.48 million $ 24.48 million
Aug 14, 2023 $ 0.0202
+1.05%
$ 359.31 million $ 20.95 million
Aug 13, 2023 $ 0.02
-0.55%
$ 355.56 million $ 12.52 million
Aug 12, 2023 $ 0.0201
+0.23%
$ 357.59 million $ 14.24 million
Aug 11, 2023 $ 0.02
+0.12%
$ 356.79 million $ 16.6 million
Aug 10, 2023 $ 0.02
+0.21%
$ 356.33 million $ 19 million
Aug 9, 2023 $ 0.02
-0.88%
$ 355.53 million $ 17.14 million
Aug 8, 2023 $ 0.0201
+0.71%
$ 358.76 million $ 19.09 million
Aug 7, 2023 $ 0.02
-0.69%
$ 356.4 million $ 19.24 million
Aug 6, 2023 $ 0.0201
-0.46%
$ 358.79 million $ 21.93 million
Aug 5, 2023 $ 0.0202
-0.25%
$ 360.43 million $ 16.08 million
Aug 4, 2023 $ 0.0203
-0.20%
$ 361.4 million $ 20.3 million
Aug 3, 2023 $ 0.0203
-1.28%
$ 362.24 million $ 21.91 million
Aug 2, 2023 $ 0.0206
-1.93%
$ 367.02 million $ 17.98 million
Aug 1, 2023 $ 0.021
+0.79%
$ 374.17 million $ 50.68 million
Jul 31, 2023 $ 0.0208
-0.41%
$ 371.22 million $ 49.95 million
Jul 30, 2023 $ 0.0209
-2.82%
$ 372.77 million $ 44.96 million
Jul 29, 2023 $ 0.0216
+2.65%
$ 383.93 million $ 44.37 million
Jul 28, 2023 $ 0.021
+1.46%
$ 374.25 million $ 37.97 million
Jul 27, 2023 $ 0.0207
-0.55%
$ 368.92 million $ 27.14 million
Jul 26, 2023 $ 0.0208
+0.50%
$ 370.93 million $ 56.02 million