Zilliqa Historical Data

ZIL Page 28
Download
Date Close Price change Market cap Trading volume
Aug 10, 2022 $ 0.0454
+5.27%
$ 725.58 million $ 202.79 million
Aug 9, 2022 $ 0.0432
-5.26%
$ 689.28 million $ 308.85 million
Aug 8, 2022 $ 0.0456
+0.38%
$ 727.53 million $ 339.22 million
Aug 7, 2022 $ 0.0454
-1.22%
$ 724.76 million $ 135.57 million
Aug 6, 2022 $ 0.046
+1.24%
$ 733.71 million $ 570.08 million
Aug 5, 2022 $ 0.0454
+5.98%
$ 724.76 million $ 152.07 million
Aug 4, 2022 $ 0.0428
+2.85%
$ 683.88 million $ 183.64 million
Aug 3, 2022 $ 0.0416
+0.16%
$ 664.9 million $ 145.57 million
Aug 2, 2022 $ 0.0416
-2.59%
$ 663.81 million $ 208.11 million
Aug 1, 2022 $ 0.0427
+0.30%
$ 681.43 million $ 317.3 million
Jul 31, 2022 $ 0.0426
+1.36%
$ 679.4 million $ 326.2 million
Jul 30, 2022 $ 0.042
-0.69%
$ 670.22 million $ 304.87 million
Jul 29, 2022 $ 0.0423
-0.65%
$ 674.98 million $ 250.4 million
Jul 28, 2022 $ 0.0426
+5.70%
$ 679.42 million $ 185.29 million
Jul 27, 2022 $ 0.0403
+8.02%
$ 642.8 million $ 119.43 million
Jul 26, 2022 $ 0.0373
+0.67%
$ 595.07 million $ 90.27 million
Jul 25, 2022 $ 0.037
-7.01%
$ 591.09 million $ 107.61 million
Jul 24, 2022 $ 0.0398
-0.52%
$ 635.63 million $ 112.65 million
Jul 23, 2022 $ 0.04
+0.12%
$ 638.97 million $ 109.38 million
Jul 22, 2022 $ 0.04
-3.88%
$ 638.19 million $ 134.62 million
Jul 21, 2022 $ 0.0416
+1.92%
$ 663.95 million $ 141.56 million
Jul 20, 2022 $ 0.0408
-7.29%
$ 651.43 million $ 314.98 million
Jul 19, 2022 $ 0.044
+7.28%
$ 702.64 million $ 291.8 million
Jul 18, 2022 $ 0.041
+7.31%
$ 654.97 million $ 177.55 million
Jul 17, 2022 $ 0.0382
-1.64%
$ 610.37 million $ 121.62 million
Jul 16, 2022 $ 0.0389
+2.24%
$ 620.57 million $ 90.12 million
Jul 15, 2022 $ 0.038
-0.12%
$ 606.97 million $ 129.28 million
Jul 14, 2022 $ 0.0381
+2.16%
$ 607.7 million $ 151.73 million
Jul 13, 2022 $ 0.0373
+3.18%
$ 594.87 million $ 219.65 million
Jul 12, 2022 $ 0.0361
-1.92%
$ 576.55 million $ 140.77 million
Jul 11, 2022 $ 0.0368
-6.14%
$ 587.8 million $ 117.23 million
Jul 10, 2022 $ 0.0392
-3.63%
$ 626.2 million $ 119.97 million
Jul 9, 2022 $ 0.0407
+2.44%
$ 649.8 million $ 121.8 million
Jul 8, 2022 $ 0.0397
-3.20%
$ 634.28 million $ 175.8 million
Jul 7, 2022 $ 0.041
+3.80%
$ 655.22 million $ 138.61 million
Jul 6, 2022 $ 0.0395
+1.35%
$ 631.23 million $ 137.3 million
Jul 5, 2022 $ 0.039
-2.76%
$ 622.83 million $ 177.65 million
Jul 4, 2022 $ 0.0401
+3.95%
$ 640.49 million $ 142.13 million
Jul 3, 2022 $ 0.0386
-0.86%
$ 616.16 million $ 98.99 million
Jul 2, 2022 $ 0.0389
-4.74%
$ 621.48 million $ 120.98 million
Jul 1, 2022 $ 0.0409
+6.69%
$ 652.39 million $ 240.72 million
Jun 30, 2022 $ 0.0383
-3.15%
$ 611.49 million $ 125.98 million
Jun 29, 2022 $ 0.0395
-4.95%
$ 631.36 million $ 141.88 million
Jun 28, 2022 $ 0.0416
-7.24%
$ 664.23 million $ 139.73 million
Jun 27, 2022 $ 0.0449
-1.61%
$ 716.03 million $ 133.06 million
Jun 26, 2022 $ 0.0456
-6.82%
$ 727.76 million $ 166.44 million
Jun 25, 2022 $ 0.0489
+7.47%
$ 781.06 million $ 204.72 million
Jun 24, 2022 $ 0.0455
+10.22%
$ 726.78 million $ 278.55 million
Jun 23, 2022 $ 0.0413
+6.61%
$ 659.31 million $ 164.31 million
Jun 22, 2022 $ 0.0387
-7.64%
$ 618.47 million $ 210.68 million