Zilliqa Historical Data

ZIL Page 22
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 0.0214
-11.01%
$ 360.75 million $ 29.61 million
Jun 4, 2023 $ 0.024
+1.73%
$ 405.29 million $ 21.39 million
Jun 3, 2023 $ 0.0236
+0.93%
$ 398.38 million $ 16.77 million
Jun 2, 2023 $ 0.0234
+3.28%
$ 394.72 million $ 12.42 million
Jun 1, 2023 $ 0.0226
-0.88%
$ 382.14 million $ 12.81 million
May 31, 2023 $ 0.0228
-3.65%
$ 385.48 million $ 23.32 million
May 30, 2023 $ 0.0237
+0.39%
$ 400.02 million $ 16.42 million
May 29, 2023 $ 0.0236
-0.86%
$ 398.45 million $ 18.36 million
May 28, 2023 $ 0.0238
-0.10%
$ 402.1 million $ 16.56 million
May 27, 2023 $ 0.0238
+3.80%
$ 402.43 million $ 11.67 million
May 26, 2023 $ 0.023
+1.08%
$ 387.58 million $ 9.91 million
May 25, 2023 $ 0.0227
-1.18%
$ 383.59 million $ 10.68 million
May 24, 2023 $ 0.023
-2.75%
$ 388.42 million $ 14.56 million
May 23, 2023 $ 0.0237
+0.65%
$ 399.56 million $ 13.52 million
May 22, 2023 $ 0.0235
-0.92%
$ 397.09 million $ 10.99 million
May 21, 2023 $ 0.0237
-3.37%
$ 400.79 million $ 8.94 million
May 20, 2023 $ 0.0246
+1.01%
$ 414.55 million $ 8.68 million
May 19, 2023 $ 0.0243
+1.14%
$ 410.45 million $ 22.83 million
May 18, 2023 $ 0.0241
-3.73%
$ 405.92 million $ 18.66 million
May 17, 2023 $ 0.025
+2.97%
$ 421.56 million $ 21.13 million
May 16, 2023 $ 0.0243
+0.00%
$ 409.54 million $ 14.99 million
May 15, 2023 $ 0.0243
-1.57%
$ 409.73 million $ 18.1 million
May 14, 2023 $ 0.0247
+1.29%
$ 416.49 million $ 11.49 million
May 13, 2023 $ 0.0244
+2.61%
$ 412.09 million $ 11.75 million
May 12, 2023 $ 0.0238
+1.31%
$ 401.78 million $ 21.04 million
May 11, 2023 $ 0.0235
-4.32%
$ 396.56 million $ 19.15 million
May 10, 2023 $ 0.0246
+2.16%
$ 414.55 million $ 31.62 million
May 9, 2023 $ 0.024
+0.76%
$ 405.8 million $ 19.83 million
May 8, 2023 $ 0.0239
-9.43%
$ 402.73 million $ 43.72 million
May 7, 2023 $ 0.0264
-0.52%
$ 444.79 million $ 16.25 million
May 6, 2023 $ 0.0265
-3.19%
$ 447.09 million $ 21.68 million
May 5, 2023 $ 0.0274
+0.90%
$ 461.78 million $ 20.52 million
May 4, 2023 $ 0.0271
-2.05%
$ 457.64 million $ 17.2 million
May 3, 2023 $ 0.0277
+1.00%
$ 467 million $ 34.35 million
May 2, 2023 $ 0.0274
+1.01%
$ 462.14 million $ 29.4 million
May 1, 2023 $ 0.0271
-4.15%
$ 457.78 million $ 33.91 million
Apr 30, 2023 $ 0.0283
-2.92%
$ 477.77 million $ 25.05 million
Apr 29, 2023 $ 0.0292
+0.21%
$ 492.62 million $ 24.9 million
Apr 28, 2023 $ 0.0291
-0.72%
$ 491.61 million $ 31.87 million
Apr 27, 2023 $ 0.0293
+0.38%
$ 495.3 million $ 48.84 million
Apr 26, 2023 $ 0.0292
-3.44%
$ 493.47 million $ 86.77 million
Apr 25, 2023 $ 0.0303
-3.01%
$ 511.06 million $ 104.56 million
Apr 24, 2023 $ 0.0312
-4.88%
$ 526.94 million $ 69.06 million
Apr 23, 2023 $ 0.0328
-6.72%
$ 553.87 million $ 122.49 million
Apr 22, 2023 $ 0.0352
+12.73%
$ 593.97 million $ 243.5 million
Apr 21, 2023 $ 0.0312
+2.64%
$ 526.91 million $ 319.31 million
Apr 20, 2023 $ 0.0304
-6.47%
$ 513.45 million $ 106.27 million
Apr 19, 2023 $ 0.0325
-3.54%
$ 548.9 million $ 247.05 million
Apr 18, 2023 $ 0.0337
+5.64%
$ 569.43 million $ 101.52 million
Apr 17, 2023 $ 0.0319
-2.12%
$ 538.93 million $ 53.35 million