Zilliqa Historical Data

ZIL Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 0.0243
+7.48%
$ 458.94 million $ 113.44 million
May 13 $ 0.0236
+4.00%
$ 432.11 million $ 86.9 million
May 6 $ 0.0229
-7.60%
$ 433.78 million $ 86.9 million
Apr 29 $ 0.0248
+1.05%
$ 472.91 million $ 129.27 million
Apr 22 $ 0.0251
-2.72%
$ 467.46 million $ 142.68 million
Apr 15 $ 0.0264
+4.84%
$ 489.41 million $ 179.71 million
Apr 8 $ 0.0235
-29.86%
$ 476.52 million $ 318.81 million
Apr 1 $ 0.033
-15.32%
$ 633.68 million $ 272.47 million
Mar 25 $ 0.0371
+9.38%
$ 738.37 million $ 367.46 million
Mar 18 $ 0.0329
-3.13%
$ 640.14 million $ 322.59 million
Mar 11 $ 0.0329
-8.68%
$ 640.23 million $ 850.44 million
Mar 4 $ 0.0351
+16.21%
$ 679.64 million $ 975.16 million
Feb 26 $ 0.0302
+17.85%
$ 559.58 million $ 526.07 million
Feb 19 $ 0.0256
+8.50%
$ 474.74 million $ 218.43 million
Feb 12 $ 0.0236
+12.48%
$ 437.55 million $ 158.92 million
Feb 5 $ 0.021
+6.20%
$ 388.97 million $ 72.05 million
Jan 29 $ 0.0198
-3.05%
$ 365.93 million $ 83.91 million
Jan 22 $ 0.0208
-3.86%
$ 377.45 million $ 105.16 million
Jan 15 $ 0.0219
+2.91%
$ 399.55 million $ 141.23 million
Jan 8 $ 0.022
+3.12%
$ 393.4 million $ 202.34 million
Jan 1 $ 0.0213
-14.99%
$ 394.13 million $ 249.83 million
Dec 25 $ 0.0252
-5.92%
$ 463.6 million $ 211.35 million
Dec 18 $ 0.0256
+9.78%
$ 495.1 million $ 183.3 million
Dec 11 $ 0.0242
-2.51%
$ 431.53 million $ 265.52 million
Dec 4 $ 0.0251
+11.39%
$ 455.79 million $ 290.73 million
Nov 27 $ 0.0225
+5.45%
$ 414.19 million $ 199.03 million
Nov 20 $ 0.0216
-3.99%
$ 392.85 million $ 151.23 million
Nov 13 $ 0.0225
-1.41%
$ 412.4 million $ 205.14 million
Nov 6 $ 0.0227
+9.22%
$ 417.48 million $ 212.71 million
Oct 30 $ 0.0208
+8.92%
$ 379.54 million $ 194.83 million
Oct 23 $ 0.0191
+8.70%
$ 344.79 million $ 172.75 million
Oct 16 $ 0.0175
+5.10%
$ 316.69 million $ 119.82 million
Oct 9 $ 0.0165
-2.71%
$ 301.34 million $ 64.9 million
Oct 2 $ 0.0169
-5.48%
$ 306.07 million $ 106.35 million
Sep 25 $ 0.0179
+4.70%
$ 323.78 million $ 97.69 million
Sep 18 $ 0.0178
+10.99%
$ 309.51 million $ 137.54 million
Sep 11 $ 0.0168
+5.92%
$ 289.09 million $ 110.1 million
Sep 4 $ 0.0159
-1.92%
$ 286.16 million $ 69.88 million
Aug 28 $ 0.0162
-3.99%
$ 288.46 million $ 76.33 million
Aug 21 $ 0.0169
-2.24%
$ 300.46 million $ 65.81 million
Aug 14 $ 0.0172
-13.83%
$ 306.76 million $ 125.95 million
Aug 7 $ 0.0201
-0.35%
$ 355.56 million $ 105.31 million
Jul 31 $ 0.0201
-3.74%
$ 358.79 million $ 198.81 million
Jul 24 $ 0.0209
-5.59%
$ 372.77 million $ 271.58 million
Jul 17 $ 0.0222
+2.16%
$ 394.84 million $ 213.35 million
Jul 10 $ 0.0217
+7.10%
$ 366.36 million $ 239.23 million
Jul 3 $ 0.0203
-5.67%
$ 342.06 million $ 249.33 million
Jun 26 $ 0.0215
+3.98%
$ 363.03 million $ 192.99 million
Jun 19 $ 0.0212
+23.03%
$ 349.04 million $ 202.16 million
Jun 12 $ 0.0176
+0.98%
$ 291.43 million $ 95.23 million