Zilliqa Historical Data

ZIL Page 25
Download
Date Close Price change Market cap Trading volume
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
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