Zilliqa Historical Data

ZIL Page 27
Download
Date Close Price change Market cap Trading volume
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
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