Zilliqa Historical Data

ZIL Page 29
Download
Date Close Price change Market cap Trading volume
Jun 21, 2022 $ 0.0419
+21.64%
$ 669.64 million $ 356.34 million
Jun 20, 2022 $ 0.0345
+1.31%
$ 550.5 million $ 106.7 million
Jun 19, 2022 $ 0.034
+7.77%
$ 543.38 million $ 84.2 million
Jun 18, 2022 $ 0.0316
-5.94%
$ 504.24 million $ 77.81 million
Jun 17, 2022 $ 0.0336
+3.07%
$ 536.09 million $ 70.84 million
Jun 16, 2022 $ 0.0326
-12.63%
$ 520.11 million $ 78.35 million
Jun 15, 2022 $ 0.0373
+8.83%
$ 595.15 million $ 89.56 million
Jun 14, 2022 $ 0.0343
+1.97%
$ 547.26 million $ 85.93 million
Jun 13, 2022 $ 0.0336
-9.90%
$ 536.67 million $ 108.75 million
Jun 12, 2022 $ 0.0373
-10.49%
$ 595.63 million $ 67.4 million
Jun 11, 2022 $ 0.0417
-8.62%
$ 665.32 million $ 58.96 million
Jun 10, 2022 $ 0.0456
-6.74%
$ 728.1 million $ 51.78 million
Jun 9, 2022 $ 0.0489
-0.25%
$ 780.72 million $ 36.89 million
Jun 8, 2022 $ 0.049
-1.23%
$ 782.66 million $ 48.28 million
Jun 7, 2022 $ 0.0496
-4.00%
$ 792.44 million $ 68.72 million
Jun 6, 2022 $ 0.0517
+3.44%
$ 825.46 million $ 79.44 million
Jun 5, 2022 $ 0.05
-0.50%
$ 798.03 million $ 36.54 million
Jun 4, 2022 $ 0.0502
+0.49%
$ 802.11 million $ 36.82 million
Jun 3, 2022 $ 0.05
-3.13%
$ 798.19 million $ 54.6 million
Jun 2, 2022 $ 0.0516
+3.39%
$ 823.98 million $ 59 million
Jun 1, 2022 $ 0.0499
-8.98%
$ 796.96 million $ 113.09 million
May 31, 2022 $ 0.0548
-0.66%
$ 875.63 million $ 178.64 million
May 30, 2022 $ 0.0552
+13.91%
$ 881.46 million $ 104.55 million
May 29, 2022 $ 0.0485
+1.30%
$ 773.82 million $ 53.31 million
May 28, 2022 $ 0.0479
+1.96%
$ 763.95 million $ 56.13 million
May 27, 2022 $ 0.0469
-2.26%
$ 749.26 million $ 114.91 million
May 26, 2022 $ 0.048
-6.34%
$ 766.56 million $ 124.73 million
May 25, 2022 $ 0.0513
-2.50%
$ 818.44 million $ 64.74 million
May 24, 2022 $ 0.0526
-0.46%
$ 839.41 million $ 95.99 million
May 23, 2022 $ 0.0528
-8.71%
$ 843.29 million $ 148.08 million
May 22, 2022 $ 0.0579
+11.88%
$ 923.74 million $ 244.42 million
May 21, 2022 $ 0.0517
+2.07%
$ 825.7 million $ 77.37 million
May 20, 2022 $ 0.0507
+0.05%
$ 808.98 million $ 136.77 million
May 19, 2022 $ 0.0506
+5.46%
$ 808.56 million $ 89.4 million
May 18, 2022 $ 0.048
-9.52%
$ 766.73 million $ 130.36 million
May 17, 2022 $ 0.0531
+6.01%
$ 847.46 million $ 121.98 million
May 16, 2022 $ 0.0501
-8.74%
$ 799.43 million $ 121.7 million
May 15, 2022 $ 0.0549
+4.22%
$ 875.98 million $ 117.72 million
May 14, 2022 $ 0.0526
+4.97%
$ 840.42 million $ 157.51 million
May 13, 2022 $ 0.0501
+10.62%
$ 800.58 million $ 287.72 million
May 12, 2022 $ 0.0453
-14.80%
$ 723.73 million $ 351.92 million
May 11, 2022 $ 0.0532
-22.59%
$ 849.4 million $ 581.86 million
May 10, 2022 $ 0.0687
+9.73%
$ 1.1 billion $ 530.77 million
May 9, 2022 $ 0.0626
-18.85%
$ 999.91 million $ 442.36 million
May 8, 2022 $ 0.0772
+1.24%
$ 1.23 billion $ 323.5 million
May 7, 2022 $ 0.0762
-6.69%
$ 1.22 billion $ 455.3 million
May 6, 2022 $ 0.0817
+3.87%
$ 1.3 billion $ 647.22 million
May 5, 2022 $ 0.0787
-16.15%
$ 1.26 billion $ 1.33 billion
May 4, 2022 $ 0.0938
+38.03%
$ 1.5 billion $ 828.46 million
May 3, 2022 $ 0.068
-2.92%
$ 1.08 billion $ 201.59 million