Zilliqa Historical Data

ZIL Page 21
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $0.0235
-5.39%
$432.23 million $37.04 million
Dec 14, 2023 $0.0249
+2.38%
$456.87 million $43.7 million
Dec 13, 2023 $0.0243
+0.83%
$446.23 million $48.62 million
Dec 12, 2023 $0.0241
+5.82%
$442.54 million $49.75 million
Dec 11, 2023 $0.0227
-8.25%
$418.19 million $51.56 million
Dec 10, 2023 $0.0248
-1.22%
$455.79 million $32.52 million
Dec 9, 2023 $0.0251
+0.65%
$461.43 million $53.64 million
Dec 8, 2023 $0.0249
+4.18%
$458.42 million $45.48 million
Dec 7, 2023 $0.0239
+2.19%
$440.11 million $44.44 million
Dec 6, 2023 $0.0234
-0.99%
$430.76 million $47.76 million
Dec 5, 2023 $0.0237
+3.51%
$434.98 million $55.29 million
Dec 4, 2023 $0.0229
+1.43%
$420.18 million $44.12 million
Dec 3, 2023 $0.0225
+0.70%
$414.19 million $29.83 million
Dec 2, 2023 $0.0224
+0.51%
$411.4 million $24.7 million
Dec 1, 2023 $0.0223
+0.63%
$409.38 million $33.19 million
Nov 30, 2023 $0.0221
+1.57%
$406.88 million $31.69 million
Nov 29, 2023 $0.0218
+4.23%
$400.66 million $32.17 million
Nov 28, 2023 $0.0209
-0.14%
$384.5 million $20.58 million
Nov 27, 2023 $0.021
-1.94%
$385.16 million $26.86 million
Nov 26, 2023 $0.0214
-0.97%
$392.85 million $23.41 million
Nov 25, 2023 $0.0216
+1.54%
$396.8 million $17.37 million
Nov 24, 2023 $0.0212
+0.99%
$390.44 million $19.64 million
Nov 23, 2023 $0.021
+0.51%
$386.7 million $21.31 million
Nov 22, 2023 $0.0209
+5.17%
$383.98 million $27.33 million
Nov 21, 2023 $0.0199
-11.02%
$365.17 million $37.49 million
Nov 20, 2023 $0.0224
-0.50%
$410.29 million $28.09 million
Nov 19, 2023 $0.0225
+0.03%
$412.4 million $25.92 million
Nov 18, 2023 $0.0225
+3.35%
$412.34 million $42.1 million
Nov 17, 2023 $0.0218
+0.42%
$399.05 million $27.8 million
Nov 16, 2023 $0.0217
-3.01%
$397.44 million $35.35 million
Nov 15, 2023 $0.0223
+4.95%
$409.64 million $26.73 million
Nov 14, 2023 $0.0213
-3.35%
$390.17 million $36.28 million
Nov 13, 2023 $0.022
-3.42%
$403.13 million $36.88 million
Nov 12, 2023 $0.0228
+0.51%
$417.48 million $40.13 million
Nov 11, 2023 $0.0227
+4.89%
$415.31 million $58.31 million
Nov 10, 2023 $0.0216
+3.11%
$395.97 million $32.93 million
Nov 9, 2023 $0.021
-1.34%
$384.04 million $47.71 million
Nov 8, 2023 $0.0213
+1.95%
$389.22 million $21.87 million
Nov 7, 2023 $0.0208
-2.80%
$381.19 million $25.66 million
Nov 6, 2023 $0.0214
+3.18%
$392.11 million $26.24 million
Nov 5, 2023 $0.0208
+0.85%
$379.54 million $27.47 million
Nov 4, 2023 $0.0206
+3.34%
$376.33 million $19.41 million
Nov 3, 2023 $0.0199
-1.09%
$359.84 million $21.41 million
Nov 2, 2023 $0.0201
-1.12%
$363.7 million $25.46 million
Nov 1, 2023 $0.0204
+6.99%
$367.75 million $49.13 million
Oct 31, 2023 $0.019
-1.87%
$343.81 million $30.6 million
Oct 30, 2023 $0.0194
+1.78%
$350.44 million $21.35 million
Oct 29, 2023 $0.0191
+1.60%
$344.79 million $17.15 million
Oct 28, 2023 $0.0188
+2.99%
$338.97 million $15.79 million
Oct 27, 2023 $0.0182
-2.14%
$329.18 million $19.79 million