Zilliqa Historical Data

ZIL Page 24
Download
Date Close Price change Market cap Trading volume
Jun 23, 2023 $ 0.0206
+8.66%
$ 346.96 million $ 88.31 million
Jun 22, 2023 $ 0.0189
-0.63%
$ 319.3 million $ 20.31 million
Jun 21, 2023 $ 0.019
+4.47%
$ 321.26 million $ 22.3 million
Jun 20, 2023 $ 0.0182
+5.16%
$ 307.5 million $ 15.85 million
Jun 19, 2023 $ 0.0173
+0.34%
$ 292.44 million $ 12.25 million
Jun 18, 2023 $ 0.0173
-2.08%
$ 291.43 million $ 16.16 million
Jun 17, 2023 $ 0.0176
+1.91%
$ 297.81 million $ 15.65 million
Jun 16, 2023 $ 0.0173
+2.08%
$ 292.38 million $ 15.48 million
Jun 15, 2023 $ 0.017
+1.01%
$ 286.58 million $ 15.3 million
Jun 14, 2023 $ 0.0168
-3.98%
$ 283.64 million $ 17.14 million
Jun 13, 2023 $ 0.0175
+0.50%
$ 295.38 million $ 16.24 million
Jun 12, 2023 $ 0.0174
-0.29%
$ 294.05 million $ 15.42 million
Jun 11, 2023 $ 0.0175
-0.95%
$ 294.97 million $ 17.21 million
Jun 10, 2023 $ 0.0176
-15.52%
$ 297.76 million $ 47.02 million
Jun 9, 2023 $ 0.0209
-1.91%
$ 352.37 million $ 14.83 million
Jun 8, 2023 $ 0.0213
+1.79%
$ 359.16 million $ 17.13 million
Jun 7, 2023 $ 0.0209
-4.59%
$ 352.84 million $ 21.28 million
Jun 6, 2023 $ 0.0219
+2.47%
$ 369.82 million $ 22.42 million
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