Zilliqa Historical Data

ZIL Page 25
Download
Date Close Price change Market cap Trading volume
Jan 7, 2023 $ 0.0176
+0.77%
$ 296.71 million $ 12.86 million
Jan 6, 2023 $ 0.0174
+2.82%
$ 294.44 million $ 20.77 million
Jan 5, 2023 $ 0.017
+0.37%
$ 286.38 million $ 21.83 million
Jan 4, 2023 $ 0.0169
+1.90%
$ 285.28 million $ 20.55 million
Jan 3, 2023 $ 0.0166
+0.02%
$ 279.95 million $ 16.54 million
Jan 2, 2023 $ 0.0166
+1.83%
$ 279.92 million $ 20.84 million
Jan 1, 2023 $ 0.0163
+2.88%
$ 274.9 million $ 15.32 million
Dec 31, 2022 $ 0.0158
-0.10%
$ 267.27 million $ 16.96 million
Dec 30, 2022 $ 0.0158
-1.00%
$ 267.47 million $ 29.25 million
Dec 29, 2022 $ 0.016
-1.93%
$ 270.09 million $ 19.7 million
Dec 28, 2022 $ 0.0163
-5.24%
$ 275.45 million $ 21.46 million
Dec 27, 2022 $ 0.0172
-2.41%
$ 290.65 million $ 18.78 million
Dec 26, 2022 $ 0.0176
+0.18%
$ 297.84 million $ 18.8 million
Dec 25, 2022 $ 0.0176
-1.94%
$ 297.32 million $ 13.7 million
Dec 24, 2022 $ 0.018
-1.07%
$ 303.21 million $ 9.82 million
Dec 23, 2022 $ 0.0182
+0.08%
$ 306.43 million $ 13.08 million
Dec 22, 2022 $ 0.0181
+1.46%
$ 306.25 million $ 21.1 million
Dec 21, 2022 $ 0.0179
-0.87%
$ 301.86 million $ 18.69 million
Dec 20, 2022 $ 0.018
+3.71%
$ 304.38 million $ 23.53 million
Dec 19, 2022 $ 0.0174
-6.58%
$ 293.46 million $ 24.19 million
Dec 18, 2022 $ 0.0186
-2.28%
$ 314.08 million $ 18.98 million
Dec 17, 2022 $ 0.019
+0.07%
$ 321.46 million $ 30.15 million
Dec 16, 2022 $ 0.019
-9.82%
$ 321.3 million $ 41.3 million
Dec 15, 2022 $ 0.0211
-3.32%
$ 356.23 million $ 32.47 million
Dec 14, 2022 $ 0.0218
-1.90%
$ 368.38 million $ 26.91 million
Dec 13, 2022 $ 0.0223
+2.30%
$ 375.61 million $ 35.75 million
Dec 12, 2022 $ 0.0218
-1.26%
$ 367.23 million $ 23.1 million
Dec 11, 2022 $ 0.022
-2.18%
$ 371.94 million $ 18.58 million
Dec 10, 2022 $ 0.0225
+1.15%
$ 380.25 million $ 13.5 million
Dec 9, 2022 $ 0.0223
-0.13%
$ 375.92 million $ 18.61 million
Dec 8, 2022 $ 0.0223
+2.21%
$ 376.46 million $ 21.96 million
Dec 7, 2022 $ 0.0218
-2.95%
$ 368.3 million $ 21.22 million
Dec 6, 2022 $ 0.0225
-0.85%
$ 379.4 million $ 34.46 million
Dec 5, 2022 $ 0.0227
-1.08%
$ 382.67 million $ 32.7 million
Dec 4, 2022 $ 0.0229
+1.03%
$ 386.65 million $ 14.4 million
Dec 3, 2022 $ 0.0227
-2.01%
$ 382.78 million $ 14.11 million
Dec 2, 2022 $ 0.0231
+1.82%
$ 390.55 million $ 24.37 million
Dec 1, 2022 $ 0.0227
-0.72%
$ 383.56 million $ 30.47 million
Nov 30, 2022 $ 0.0229
+3.92%
$ 386.32 million $ 32.71 million
Nov 29, 2022 $ 0.022
+0.08%
$ 371.69 million $ 20.65 million
Nov 28, 2022 $ 0.022
-3.74%
$ 371.38 million $ 41.45 million
Nov 27, 2022 $ 0.0229
+1.21%
$ 385.46 million $ 89.46 million
Nov 26, 2022 $ 0.0226
-1.28%
$ 380.89 million $ 66.46 million
Nov 25, 2022 $ 0.0229
-1.95%
$ 385.75 million $ 52.27 million
Nov 24, 2022 $ 0.0233
+2.73%
$ 393.32 million $ 179.36 million
Nov 23, 2022 $ 0.0227
+4.65%
$ 382.42 million $ 43.1 million
Nov 22, 2022 $ 0.0217
+2.93%
$ 365.37 million $ 34.35 million
Nov 21, 2022 $ 0.0211
-1.50%
$ 354.89 million $ 42.47 million
Nov 20, 2022 $ 0.0214
-4.83%
$ 360.75 million $ 92.24 million
Nov 19, 2022 $ 0.0225
+4.87%
$ 378.19 million $ 115.88 million