Zilliqa Historical Data

ZIL Page 28
Download
Date Close Price change Market cap Trading volume
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
Nov 18, 2022 $ 0.0214
+0.69%
$ 360.39 million $ 23.03 million
Nov 17, 2022 $ 0.0213
-0.65%
$ 357.93 million $ 31.71 million
Nov 16, 2022 $ 0.0214
-1.25%
$ 360.26 million $ 35.9 million
Nov 15, 2022 $ 0.0217
+3.34%
$ 364.84 million $ 42.41 million
Nov 14, 2022 $ 0.021
+0.68%
$ 353.08 million $ 95.94 million
Nov 13, 2022 $ 0.0209
-2.76%
$ 350.8 million $ 72.22 million
Nov 12, 2022 $ 0.0215
-4.85%
$ 360.89 million $ 38.24 million
Nov 11, 2022 $ 0.0226
-6.53%
$ 379.24 million $ 91.25 million
Nov 10, 2022 $ 0.0241
+18.10%
$ 405.64 million $ 171.82 million
Nov 9, 2022 $ 0.0204
-23.04%
$ 326.37 million $ 256.01 million
Nov 8, 2022 $ 0.0266
-17.12%
$ 424.14 million $ 167.87 million
Nov 7, 2022 $ 0.0321
+1.95%
$ 511.73 million $ 78.83 million
Nov 6, 2022 $ 0.0314
-3.16%
$ 501.98 million $ 202.69 million
Nov 5, 2022 $ 0.0325
-1.45%
$ 518.39 million $ 153.65 million
Nov 4, 2022 $ 0.0329
+8.00%
$ 526.02 million $ 194.62 million
Nov 3, 2022 $ 0.0305
+3.00%
$ 487.06 million $ 154.05 million
Nov 2, 2022 $ 0.0296
-3.21%
$ 472.89 million $ 103.46 million
Nov 1, 2022 $ 0.0306
-1.06%
$ 488.53 million $ 83.77 million
Oct 31, 2022 $ 0.0309
-0.51%
$ 493.74 million $ 159.21 million
Oct 30, 2022 $ 0.0311
+0.68%
$ 496.27 million $ 269.53 million
Oct 29, 2022 $ 0.0309
+1.31%
$ 492.93 million $ 210.23 million
Oct 28, 2022 $ 0.0305
+2.23%
$ 486.55 million $ 78.35 million
Oct 27, 2022 $ 0.0298
-1.82%
$ 475.97 million $ 164.87 million
Oct 26, 2022 $ 0.0304
+2.35%
$ 484.88 million $ 76.53 million
Oct 25, 2022 $ 0.0297
+2.40%
$ 473.72 million $ 60.72 million
Oct 24, 2022 $ 0.029
-1.93%
$ 462.72 million $ 40.98 million
Oct 23, 2022 $ 0.0296
+0.84%
$ 471.9 million $ 29.46 million
Oct 22, 2022 $ 0.0293
-0.08%
$ 467.98 million $ 27.58 million
Oct 21, 2022 $ 0.0293
+0.70%
$ 468.33 million $ 44.75 million
Oct 20, 2022 $ 0.0291
-1.44%
$ 465.07 million $ 64.01 million
Oct 19, 2022 $ 0.0296
-5.93%
$ 471.87 million $ 96.98 million
Oct 18, 2022 $ 0.0314
+0.20%
$ 501.65 million $ 235.8 million
Oct 17, 2022 $ 0.0314
+2.31%
$ 500.61 million $ 33.58 million