Zilliqa Historical Data

ZIL Page 30
Download
Date Close Price change Market cap Trading volume
Aug 27, 2022 $ 0.0366
+2.05%
$ 584 million $ 141.61 million
Aug 26, 2022 $ 0.0358
-9.54%
$ 572.31 million $ 270.97 million
Aug 25, 2022 $ 0.0396
+2.55%
$ 632.68 million $ 184.59 million
Aug 24, 2022 $ 0.0386
+1.83%
$ 616.96 million $ 237.86 million
Aug 23, 2022 $ 0.0379
+2.37%
$ 605.87 million $ 223.81 million
Aug 22, 2022 $ 0.0371
-1.82%
$ 591.82 million $ 305.85 million
Aug 21, 2022 $ 0.0378
+3.16%
$ 602.78 million $ 98.84 million
Aug 20, 2022 $ 0.0366
-0.87%
$ 584.61 million $ 136.67 million
Aug 19, 2022 $ 0.0369
-11.86%
$ 589.74 million $ 571.31 million
Aug 18, 2022 $ 0.0419
-2.72%
$ 668.96 million $ 154.24 million
Aug 17, 2022 $ 0.0431
-4.34%
$ 687.65 million $ 197.77 million
Aug 16, 2022 $ 0.045
-1.58%
$ 718.87 million $ 253.63 million
Aug 15, 2022 $ 0.0457
-2.18%
$ 730.39 million $ 270.3 million
Aug 14, 2022 $ 0.0468
-1.05%
$ 746.72 million $ 221.52 million
Aug 13, 2022 $ 0.0473
-0.53%
$ 754.6 million $ 264.54 million
Aug 12, 2022 $ 0.0475
+3.35%
$ 758.59 million $ 222.34 million
Aug 11, 2022 $ 0.046
+1.16%
$ 733.98 million $ 390.42 million
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