Zilliqa Historical Data

ZIL Page 26
Download
Date Close Price change Market cap Trading volume
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
Mar 15, 2023 $0.0269
-4.96%
$453.39 million $82.95 million
Mar 14, 2023 $0.0283
+7.40%
$477.02 million $75.01 million
Mar 13, 2023 $0.0263
+7.73%
$444.22 million $53.54 million
Mar 12, 2023 $0.0244
+7.76%
$412.07 million $31.43 million
Mar 11, 2023 $0.0227
-1.85%
$382.42 million $35.86 million
Mar 10, 2023 $0.0231
+2.00%
$389.59 million $43.2 million
Mar 9, 2023 $0.0226
-7.80%
$382.21 million $37.54 million
Mar 8, 2023 $0.0246
-7.65%
$414.57 million $32.97 million
Mar 7, 2023 $0.0266
-3.20%
$448.92 million $35.38 million
Mar 6, 2023 $0.0275
-0.34%
$463.77 million $31.02 million
Mar 5, 2023 $0.0276
+0.36%
$465.38 million $23.71 million
Mar 4, 2023 $0.0275
-3.69%
$463.75 million $33.93 million
Mar 3, 2023 $0.0285
-7.43%
$481.34 million $56.4 million
Mar 2, 2023 $0.0308
-3.96%
$519.97 million $35.35 million
Mar 1, 2023 $0.0321
+2.52%
$541.35 million $28.24 million
Feb 28, 2023 $0.0313
-3.52%
$528.04 million $32.56 million
Feb 27, 2023 $0.0324
-1.23%
$547.34 million $35.24 million
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