Zilliqa Historical Data

ZIL Page 23
Download
Date Close Price change Market cap Trading volume
Apr 16, 2023 $ 0.0326
+5.20%
$ 550.67 million $ 41.98 million
Apr 15, 2023 $ 0.031
+0.97%
$ 523.36 million $ 42.1 million
Apr 14, 2023 $ 0.0307
+2.72%
$ 518.32 million $ 43.58 million
Apr 13, 2023 $ 0.0299
+1.84%
$ 504.68 million $ 24.87 million
Apr 12, 2023 $ 0.0294
-1.27%
$ 495.55 million $ 42.18 million
Apr 11, 2023 $ 0.0297
-0.09%
$ 501.95 million $ 33.05 million
Apr 10, 2023 $ 0.0298
+0.73%
$ 502.31 million $ 31.76 million
Apr 9, 2023 $ 0.0296
+1.15%
$ 499.04 million $ 23.59 million
Apr 8, 2023 $ 0.0292
+0.00%
$ 493.32 million $ 28.65 million
Apr 7, 2023 $ 0.0292
-1.09%
$ 493.33 million $ 29.1 million
Apr 6, 2023 $ 0.0296
-2.75%
$ 499.02 million $ 40.15 million
Apr 5, 2023 $ 0.0304
+1.98%
$ 513.14 million $ 58.23 million
Apr 4, 2023 $ 0.0298
+0.75%
$ 503.19 million $ 42.58 million
Apr 3, 2023 $ 0.0296
-4.52%
$ 499.47 million $ 81.37 million
Apr 2, 2023 $ 0.031
+0.60%
$ 523.18 million $ 245.88 million
Apr 1, 2023 $ 0.0308
+5.29%
$ 520.06 million $ 187.81 million
Mar 31, 2023 $ 0.0293
+4.87%
$ 493.99 million $ 51.79 million
Mar 30, 2023 $ 0.0279
-1.39%
$ 471.07 million $ 34.1 million
Mar 29, 2023 $ 0.0283
+3.37%
$ 477.74 million $ 28.79 million
Mar 28, 2023 $ 0.0274
+5.28%
$ 462.19 million $ 23.4 million
Mar 27, 2023 $ 0.026
-5.25%
$ 438.98 million $ 29.64 million
Mar 26, 2023 $ 0.0275
+2.17%
$ 463.32 million $ 16.86 million
Mar 25, 2023 $ 0.0269
-0.94%
$ 453.43 million $ 20.31 million
Mar 24, 2023 $ 0.0271
-5.37%
$ 457.75 million $ 30.46 million
Mar 23, 2023 $ 0.0287
+5.00%
$ 483.69 million $ 32.55 million
Mar 22, 2023 $ 0.0273
-5.18%
$ 460.61 million $ 38.67 million
Mar 21, 2023 $ 0.0288
+3.38%
$ 485.74 million $ 43.53 million
Mar 20, 2023 $ 0.0278
-6.03%
$ 469.72 million $ 48.77 million
Mar 19, 2023 $ 0.0296
+3.73%
$ 499.82 million $ 39.57 million
Mar 18, 2023 $ 0.0286
-2.51%
$ 481.89 million $ 52.18 million
Mar 17, 2023 $ 0.0293
+7.04%
$ 494.63 million $ 42.42 million
Mar 16, 2023 $ 0.0274
+1.55%
$ 462.08 million $ 45.01 million
Mar 15, 2023 $ 0.0269
-4.96%
$ 453.39 million $ 82.95 million
Mar 14, 2023 $ 0.0283
+7.40%
$ 477.02 million $ 75.01 million
Mar 13, 2023 $ 0.0263
+7.73%
$ 444.22 million $ 53.54 million
Mar 12, 2023 $ 0.0244
+7.76%
$ 412.07 million $ 31.43 million
Mar 11, 2023 $ 0.0227
-1.85%
$ 382.42 million $ 35.86 million
Mar 10, 2023 $ 0.0231
+2.00%
$ 389.59 million $ 43.2 million
Mar 9, 2023 $ 0.0226
-7.80%
$ 382.21 million $ 37.54 million
Mar 8, 2023 $ 0.0246
-7.65%
$ 414.57 million $ 32.97 million
Mar 7, 2023 $ 0.0266
-3.20%
$ 448.92 million $ 35.38 million
Mar 6, 2023 $ 0.0275
-0.34%
$ 463.77 million $ 31.02 million
Mar 5, 2023 $ 0.0276
+0.36%
$ 465.38 million $ 23.71 million
Mar 4, 2023 $ 0.0275
-3.69%
$ 463.75 million $ 33.93 million
Mar 3, 2023 $ 0.0285
-7.43%
$ 481.34 million $ 56.4 million
Mar 2, 2023 $ 0.0308
-3.96%
$ 519.97 million $ 35.35 million
Mar 1, 2023 $ 0.0321
+2.52%
$ 541.35 million $ 28.24 million
Feb 28, 2023 $ 0.0313
-3.52%
$ 528.04 million $ 32.56 million
Feb 27, 2023 $ 0.0324
-1.23%
$ 547.34 million $ 35.24 million
Feb 26, 2023 $ 0.0328
+3.09%
$ 554.18 million $ 34.99 million