Zilliqa Historical Data

ZIL Page 22
Download
Date Close Price change Market cap Trading volume
Oct 26, 2023 $0.0186
-0.37%
$336.4 million $32.97 million
Oct 25, 2023 $0.0187
+1.56%
$337.58 million $28.8 million
Oct 24, 2023 $0.0184
+0.99%
$332.35 million $36.11 million
Oct 23, 2023 $0.0182
+3.85%
$328.97 million $22.14 million
Oct 22, 2023 $0.0175
+0.85%
$316.69 million $14.74 million
Oct 21, 2023 $0.0174
+1.80%
$314.09 million $15.27 million
Oct 20, 2023 $0.0171
+3.63%
$308.64 million $15.99 million
Oct 19, 2023 $0.0165
-0.95%
$297.86 million $20.44 million
Oct 18, 2023 $0.0166
-1.63%
$300.84 million $18.69 million
Oct 17, 2023 $0.0169
+0.70%
$305.96 million $16.52 million
Oct 16, 2023 $0.0168
+0.84%
$303.87 million $18.17 million
Oct 15, 2023 $0.0167
+1.14%
$301.34 million $14.47 million
Oct 14, 2023 $0.0165
+2.39%
$297.85 million $10.07 million
Oct 13, 2023 $0.0161
+0.93%
$291.14 million $8.61 million
Oct 12, 2023 $0.016
+0.13%
$288.35 million $11.45 million
Oct 11, 2023 $0.0159
-0.93%
$288.11 million $9.99 million
Oct 10, 2023 $0.0161
-0.46%
$290.96 million $10.11 million
Oct 9, 2023 $0.0162
-4.48%
$292.43 million $14.67 million
Oct 8, 2023 $0.0169
+0.29%
$306.07 million $10.5 million
Oct 7, 2023 $0.0169
-0.98%
$304.94 million $10.41 million
Oct 6, 2023 $0.017
+3.04%
$308 million $21.19 million
Oct 5, 2023 $0.0166
-1.34%
$299.11 million $10.9 million
Oct 4, 2023 $0.0168
-0.68%
$303.13 million $14.47 million
Oct 3, 2023 $0.0169
-1.91%
$305.21 million $15.45 million
Oct 2, 2023 $0.0172
-3.91%
$311.16 million $23.43 million
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