Zilliqa Historical Data

ZIL Page 22
Download
Date Close Price change Market cap Trading volume
Oct 1, 2023 $ 0.0179
+0.63%
$ 323.78 million $ 16.84 million
Sep 30, 2023 $ 0.0178
+3.49%
$ 321.82 million $ 20.01 million
Sep 29, 2023 $ 0.0172
+0.72%
$ 311.05 million $ 14.65 million
Sep 28, 2023 $ 0.0171
+1.60%
$ 308.97 million $ 12.17 million
Sep 27, 2023 $ 0.0168
-1.36%
$ 304.2 million $ 12.01 million
Sep 26, 2023 $ 0.0171
+0.78%
$ 308.33 million $ 11.01 million
Sep 25, 2023 $ 0.0169
-1.04%
$ 306.04 million $ 10.99 million
Sep 24, 2023 $ 0.0171
-3.61%
$ 309.51 million $ 11.97 million
Sep 23, 2023 $ 0.0178
-1.66%
$ 321.08 million $ 18.83 million
Sep 22, 2023 $ 0.0181
+6.36%
$ 326.62 million $ 43.67 million
Sep 21, 2023 $ 0.017
+2.15%
$ 307.16 million $ 33.56 million
Sep 20, 2023 $ 0.0166
+0.90%
$ 300.79 million $ 14.06 million
Sep 19, 2023 $ 0.0165
+1.76%
$ 298.23 million $ 14 million
Sep 18, 2023 $ 0.0162
+1.39%
$ 293.29 million $ 13.42 million
Sep 17, 2023 $ 0.016
-4.94%
$ 289.09 million $ 12.21 million
Sep 16, 2023 $ 0.0168
+0.38%
$ 303.12 million $ 12.69 million
Sep 15, 2023 $ 0.0168
+2.66%
$ 301.97 million $ 14.77 million
Sep 14, 2023 $ 0.0163
+1.23%
$ 294.37 million $ 14.57 million
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