Zilliqa Historical Data

ZIL Page 25
Download
Date Close Price change Market cap Trading volume
May 4, 2023 $ 0.0271
-2.05%
$ 457.64 million $ 17.2 million
May 3, 2023 $ 0.0277
+1.00%
$ 467 million $ 34.35 million
May 2, 2023 $ 0.0274
+1.01%
$ 462.14 million $ 29.4 million
May 1, 2023 $ 0.0271
-4.15%
$ 457.78 million $ 33.91 million
Apr 30, 2023 $ 0.0283
-2.92%
$ 477.77 million $ 25.05 million
Apr 29, 2023 $ 0.0292
+0.21%
$ 492.62 million $ 24.9 million
Apr 28, 2023 $ 0.0291
-0.72%
$ 491.61 million $ 31.87 million
Apr 27, 2023 $ 0.0293
+0.38%
$ 495.3 million $ 48.84 million
Apr 26, 2023 $ 0.0292
-3.44%
$ 493.47 million $ 86.77 million
Apr 25, 2023 $ 0.0303
-3.01%
$ 511.06 million $ 104.56 million
Apr 24, 2023 $ 0.0312
-4.88%
$ 526.94 million $ 69.06 million
Apr 23, 2023 $ 0.0328
-6.72%
$ 553.87 million $ 122.49 million
Apr 22, 2023 $ 0.0352
+12.73%
$ 593.97 million $ 243.5 million
Apr 21, 2023 $ 0.0312
+2.64%
$ 526.91 million $ 319.31 million
Apr 20, 2023 $ 0.0304
-6.47%
$ 513.45 million $ 106.27 million
Apr 19, 2023 $ 0.0325
-3.54%
$ 548.9 million $ 247.05 million
Apr 18, 2023 $ 0.0337
+5.64%
$ 569.43 million $ 101.52 million
Apr 17, 2023 $ 0.0319
-2.12%
$ 538.93 million $ 53.35 million
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