Zilliqa Historical Data

ZIL Page 24
Download
Date Close Price change Market cap Trading volume
Feb 26, 2023 $ 0.0328
+3.09%
$ 554.18 million $ 34.99 million
Feb 25, 2023 $ 0.0318
-5.04%
$ 537.47 million $ 51.11 million
Feb 24, 2023 $ 0.0335
-5.23%
$ 565.96 million $ 75.51 million
Feb 23, 2023 $ 0.0354
+0.44%
$ 597.18 million $ 118.59 million
Feb 22, 2023 $ 0.0352
+0.55%
$ 594.57 million $ 183.44 million
Feb 21, 2023 $ 0.035
+2.29%
$ 591.36 million $ 208.86 million
Feb 20, 2023 $ 0.0343
+5.35%
$ 578.21 million $ 131.06 million
Feb 19, 2023 $ 0.0325
-0.85%
$ 548.89 million $ 74.53 million
Feb 18, 2023 $ 0.0328
+2.67%
$ 553.64 million $ 106.56 million
Feb 17, 2023 $ 0.032
+7.27%
$ 539.24 million $ 79.75 million
Feb 16, 2023 $ 0.0298
-5.18%
$ 502.7 million $ 104.14 million
Feb 15, 2023 $ 0.0314
+5.99%
$ 530.14 million $ 74.77 million
Feb 14, 2023 $ 0.0296
+1.50%
$ 500.17 million $ 89.32 million
Feb 13, 2023 $ 0.0292
-0.21%
$ 493.44 million $ 279 million
Feb 12, 2023 $ 0.0293
+3.50%
$ 494.66 million $ 89.07 million
Feb 11, 2023 $ 0.0283
+1.73%
$ 477.92 million $ 25.58 million
Feb 10, 2023 $ 0.0278
+2.25%
$ 469.82 million $ 48.33 million
Feb 9, 2023 $ 0.0272
-11.44%
$ 459.36 million $ 76.81 million
Feb 8, 2023 $ 0.0307
-0.42%
$ 518.51 million $ 78.8 million
Feb 7, 2023 $ 0.0309
+3.85%
$ 520.67 million $ 74.88 million
Feb 6, 2023 $ 0.0297
+2.88%
$ 501.4 million $ 53.95 million
Feb 5, 2023 $ 0.0289
-3.66%
$ 487.34 million $ 88.72 million
Feb 4, 2023 $ 0.03
+0.52%
$ 505.86 million $ 151.18 million
Feb 3, 2023 $ 0.0298
+5.44%
$ 503.25 million $ 63.38 million
Feb 2, 2023 $ 0.0283
+0.56%
$ 477.3 million $ 54.92 million
Feb 1, 2023 $ 0.0281
+4.45%
$ 474.78 million $ 88.13 million
Jan 31, 2023 $ 0.0269
+0.83%
$ 454.56 million $ 40.72 million
Jan 30, 2023 $ 0.0267
-9.69%
$ 450.78 million $ 65.68 million
Jan 29, 2023 $ 0.0296
+1.35%
$ 499.15 million $ 40.65 million
Jan 28, 2023 $ 0.0292
-0.20%
$ 492.5 million $ 128.75 million
Jan 27, 2023 $ 0.0292
+5.05%
$ 493.48 million $ 91.35 million
Jan 26, 2023 $ 0.0278
-0.55%
$ 469.73 million $ 56.01 million
Jan 25, 2023 $ 0.028
+3.12%
$ 472.29 million $ 94.19 million
Jan 24, 2023 $ 0.0271
-5.28%
$ 458.01 million $ 110.34 million
Jan 23, 2023 $ 0.0287
+6.34%
$ 483.69 million $ 88.05 million
Jan 22, 2023 $ 0.0269
-0.06%
$ 454.82 million $ 50.94 million
Jan 21, 2023 $ 0.027
-2.21%
$ 455.1 million $ 80.2 million
Jan 20, 2023 $ 0.0276
+8.34%
$ 465.37 million $ 58.84 million
Jan 19, 2023 $ 0.0255
+2.63%
$ 429.57 million $ 30.1 million
Jan 18, 2023 $ 0.0248
-9.03%
$ 418.57 million $ 80.93 million
Jan 17, 2023 $ 0.0273
-0.24%
$ 460.13 million $ 91.86 million
Jan 16, 2023 $ 0.0273
+5.58%
$ 461.25 million $ 216 million
Jan 15, 2023 $ 0.0259
-2.37%
$ 436.87 million $ 140.98 million
Jan 14, 2023 $ 0.0265
+2.51%
$ 447.43 million $ 219.08 million
Jan 13, 2023 $ 0.0259
+8.19%
$ 437.39 million $ 276.09 million
Jan 12, 2023 $ 0.0239
+3.40%
$ 403.44 million $ 174.48 million
Jan 11, 2023 $ 0.0231
-3.63%
$ 390.22 million $ 80.19 million
Jan 10, 2023 $ 0.024
+2.04%
$ 404.9 million $ 206.11 million
Jan 9, 2023 $ 0.0235
+7.88%
$ 396.78 million $ 509.32 million
Jan 8, 2023 $ 0.0218
+23.94%
$ 367.83 million $ 131.35 million