Zilliqa Historical Data

ZIL Page 29
Download
Date Close Price change Market cap Trading volume
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
Oct 16, 2022 $0.0307
+1.60%
$489.34 million $28.88 million
Oct 15, 2022 $0.0302
+0.14%
$481.76 million $24.83 million
Oct 14, 2022 $0.0301
-0.79%
$481.12 million $47.08 million
Oct 13, 2022 $0.0304
-0.51%
$484.94 million $95.05 million
Oct 12, 2022 $0.0305
-0.50%
$487.4 million $19.84 million
Oct 11, 2022 $0.0307
-1.02%
$489.87 million $43.41 million
Oct 10, 2022 $0.031
-5.08%
$494.96 million $40.36 million
Oct 9, 2022 $0.0327
+3.21%
$521.4 million $66.05 million
Oct 8, 2022 $0.0316
-0.25%
$505.19 million $28.52 million
Oct 7, 2022 $0.0317
+1.73%
$506.5 million $34.85 million
Oct 6, 2022 $0.0312
-1.27%
$497.83 million $47.49 million
Oct 5, 2022 $0.0316
-1.05%
$504.22 million $41.73 million
Oct 4, 2022 $0.0319
+1.41%
$509.56 million $48.26 million
Oct 3, 2022 $0.0315
+3.34%
$502.45 million $43.76 million
Oct 2, 2022 $0.0304
-2.56%
$486.09 million $30.27 million
Oct 1, 2022 $0.0312
+0.07%
$498.8 million $16.46 million
Sep 30, 2022 $0.0312
-0.73%
$498.45 million $40.44 million
Sep 29, 2022 $0.0315
+0.31%
$502.18 million $35.47 million
Sep 28, 2022 $0.0314
-0.20%
$500.65 million $40.57 million
Sep 27, 2022 $0.0314
-1.37%
$501.67 million $69.2 million
Sep 26, 2022 $0.0319
+0.52%
$508.65 million $71.93 million
Sep 25, 2022 $0.0317
-1.71%
$506.12 million $34.95 million
Sep 24, 2022 $0.0323
-2.14%
$514.9 million $30.55 million
Sep 23, 2022 $0.033
-0.69%
$526.14 million $79.21 million
Sep 22, 2022 $0.0332
+6.50%
$529.8 million $68.79 million