Zilliqa Historical Data

ZIL Page 21
Download
Date Close Price change Market cap Trading volume
Jul 25, 2023 $ 0.0207
-0.10%
$ 369.14 million $ 33.49 million
Jul 24, 2023 $ 0.0207
-6.42%
$ 369.51 million $ 27.63 million
Jul 23, 2023 $ 0.0222
+3.00%
$ 394.84 million $ 24.39 million
Jul 22, 2023 $ 0.0215
-0.26%
$ 383.35 million $ 17.41 million
Jul 21, 2023 $ 0.0216
-0.04%
$ 364.27 million $ 21.01 million
Jul 20, 2023 $ 0.0216
-0.82%
$ 364.48 million $ 22.5 million
Jul 19, 2023 $ 0.0218
+0.66%
$ 367.45 million $ 24.45 million
Jul 18, 2023 $ 0.0216
-3.27%
$ 365.06 million $ 67.95 million
Jul 17, 2023 $ 0.0224
+3.09%
$ 377.58 million $ 35.63 million
Jul 16, 2023 $ 0.0217
-3.16%
$ 366.36 million $ 28.23 million
Jul 15, 2023 $ 0.0224
+4.07%
$ 378.48 million $ 73.33 million
Jul 14, 2023 $ 0.0215
-2.69%
$ 363.7 million $ 42.66 million
Jul 13, 2023 $ 0.0222
+5.94%
$ 373.93 million $ 31.82 million
Jul 12, 2023 $ 0.0209
-0.58%
$ 352.86 million $ 23.93 million
Jul 11, 2023 $ 0.021
+3.78%
$ 354.87 million $ 18.2 million
Jul 10, 2023 $ 0.0203
+0.00%
$ 342.06 million $ 21.05 million
Jul 9, 2023 $ 0.0203
-1.15%
$ 342.06 million $ 11.65 million
Jul 8, 2023 $ 0.0205
-1.00%
$ 346.16 million $ 13.6 million
Jul 7, 2023 $ 0.0207
+0.27%
$ 349.52 million $ 22.94 million
Jul 6, 2023 $ 0.0206
-5.89%
$ 348.46 million $ 35.95 million
Jul 5, 2023 $ 0.0219
-4.69%
$ 370.33 million $ 96.19 million
Jul 4, 2023 $ 0.023
+4.02%
$ 388.53 million $ 37.11 million
Jul 3, 2023 $ 0.0221
+2.99%
$ 373.48 million $ 31.89 million
Jul 2, 2023 $ 0.0215
-1.72%
$ 363.03 million $ 23.54 million
Jul 1, 2023 $ 0.0219
+4.06%
$ 369.44 million $ 39.88 million
Jun 30, 2023 $ 0.021
+7.21%
$ 354.89 million $ 56.53 million
Jun 29, 2023 $ 0.0196
+2.50%
$ 330.86 million $ 17.35 million
Jun 28, 2023 $ 0.0191
-6.93%
$ 322.9 million $ 17.04 million
Jun 27, 2023 $ 0.0206
+0.95%
$ 347.3 million $ 15.88 million
Jun 26, 2023 $ 0.0204
-1.43%
$ 344.12 million $ 22.77 million
Jun 25, 2023 $ 0.0207
-2.57%
$ 349.04 million $ 39.68 million
Jun 24, 2023 $ 0.0212
+3.43%
$ 358.56 million $ 43.15 million
Jun 23, 2023 $ 0.0206
+8.66%
$ 346.96 million $ 88.31 million
Jun 22, 2023 $ 0.0189
-0.63%
$ 319.3 million $ 20.31 million
Jun 21, 2023 $ 0.019
+4.47%
$ 321.26 million $ 22.3 million
Jun 20, 2023 $ 0.0182
+5.16%
$ 307.5 million $ 15.85 million
Jun 19, 2023 $ 0.0173
+0.34%
$ 292.44 million $ 12.25 million
Jun 18, 2023 $ 0.0173
-2.08%
$ 291.43 million $ 16.16 million
Jun 17, 2023 $ 0.0176
+1.91%
$ 297.81 million $ 15.65 million
Jun 16, 2023 $ 0.0173
+2.08%
$ 292.38 million $ 15.48 million
Jun 15, 2023 $ 0.017
+1.01%
$ 286.58 million $ 15.3 million
Jun 14, 2023 $ 0.0168
-3.98%
$ 283.64 million $ 17.14 million
Jun 13, 2023 $ 0.0175
+0.50%
$ 295.38 million $ 16.24 million
Jun 12, 2023 $ 0.0174
-0.29%
$ 294.05 million $ 15.42 million
Jun 11, 2023 $ 0.0175
-0.95%
$ 294.97 million $ 17.21 million
Jun 10, 2023 $ 0.0176
-15.52%
$ 297.76 million $ 47.02 million
Jun 9, 2023 $ 0.0209
-1.91%
$ 352.37 million $ 14.83 million
Jun 8, 2023 $ 0.0213
+1.79%
$ 359.16 million $ 17.13 million
Jun 7, 2023 $ 0.0209
-4.59%
$ 352.84 million $ 21.28 million
Jun 6, 2023 $ 0.0219
+2.47%
$ 369.82 million $ 22.42 million