Zilliqa Historical Data

ZIL Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 0.07
-4.45%
$ 1.12 billion $ 201.46 million
May 1, 2022 $ 0.0733
+1.55%
$ 1.17 billion $ 390.84 million
Apr 30, 2022 $ 0.0721
-13.74%
$ 1.15 billion $ 454.83 million
Apr 29, 2022 $ 0.0836
-8.24%
$ 1.34 billion $ 304.13 million
Apr 28, 2022 $ 0.0911
-3.07%
$ 1.45 billion $ 266.01 million
Apr 27, 2022 $ 0.094
+1.74%
$ 1.5 billion $ 200.2 million
Apr 26, 2022 $ 0.0924
-10.69%
$ 1.48 billion $ 270.76 million
Apr 25, 2022 $ 0.103
-2.81%
$ 1.65 billion $ 294.92 million
Apr 24, 2022 $ 0.106
-3.74%
$ 1.7 billion $ 256.28 million
Apr 23, 2022 $ 0.111
-1.94%
$ 1.77 billion $ 250.62 million
Apr 22, 2022 $ 0.113
-2.43%
$ 1.8 billion $ 382.64 million
Apr 21, 2022 $ 0.116
-8.53%
$ 1.85 billion $ 1.05 billion
Apr 20, 2022 $ 0.126
+13.26%
$ 26.95 million $ 1.05 billion
Apr 19, 2022 $ 0.112
+3.84%
$ 23.8 million $ 480.49 million
Apr 18, 2022 $ 0.107
-1.88%
$ 22.92 million $ 358.16 million
Apr 17, 2022 $ 0.11
-0.82%
$ 23.36 million $ 353.84 million
Apr 16, 2022 $ 0.11
-0.52%
$ 23.55 million $ 196.39 million
Apr 15, 2022 $ 0.111
-3.21%
$ 23.68 million $ 332.24 million
Apr 14, 2022 $ 0.115
+3.03%
$ 24.47 million $ 873.24 million
Apr 13, 2022 $ 0.111
+3.87%
$ 23.75 million $ 300.74 million
Apr 12, 2022 $ 0.107
-2.61%
$ 22.86 million $ 451.68 million
Apr 11, 2022 $ 0.11
-7.70%
$ 23.47 million $ 960.85 million
Apr 10, 2022 $ 0.119
-1.24%
$ 25.43 million $ 474.59 million
Apr 9, 2022 $ 0.121
+0.32%
$ 25.75 million $ 400.03 million
Apr 8, 2022 $ 0.12
-9.63%
$ 25.67 million $ 626.81 million
Apr 7, 2022 $ 0.133
+0.73%
$ 28.41 million $ 841.07 million
Apr 6, 2022 $ 0.132
+6.54%
$ 28.2 million $ 1.78 billion
Apr 5, 2022 $ 0.124
-12.00%
$ 26.47 million $ 986.59 million
Apr 4, 2022 $ 0.141
-8.16%
$ 30.08 million $ 1.5 billion
Apr 3, 2022 $ 0.154
-6.90%
$ 32.75 million $ 1.58 billion
Apr 2, 2022 $ 0.165
-9.88%
$ 35.17 million $ 2.23 billion
Apr 1, 2022 $ 0.183
+2.64%
$ 39.03 million $ 3.19 billion
Mar 31, 2022 $ 0.178
-1.54%
$ 38.03 million $ 3.34 billion
Mar 30, 2022 $ 0.181
+76.78%
$ 38.62 million $ 3.05 billion
Mar 29, 2022 $ 0.102
+3.61%
$ 21.85 million $ 425.22 million
Mar 28, 2022 $ 0.0989
-6.88%
$ 21.09 million $ 902.86 million
Mar 27, 2022 $ 0.106
+11.47%
$ 22.64 million $ 1.99 billion
Mar 26, 2022 $ 0.0952
+99.19%
$ 20.31 million $ 776.77 million
Mar 25, 2022 $ 0.0478
-3.28%
$ 10.2 million $ 36.95 million
Mar 24, 2022 $ 0.0494
+0.72%
$ 10.54 million $ 40.35 million
Mar 23, 2022 $ 0.0491
+9.07%
$ 10.47 million $ 52.32 million
Mar 22, 2022 $ 0.045
+3.98%
$ 9.6 million $ 53.85 million
Mar 21, 2022 $ 0.0433
+1.58%
$ 9.23 million $ 27.89 million
Mar 20, 2022 $ 0.0426
-3.21%
$ 9.09 million $ 24.48 million
Mar 19, 2022 $ 0.044
+3.97%
$ 9.39 million $ 25.91 million
Mar 18, 2022 $ 0.0423
+2.88%
$ 9.03 million $ 19.74 million
Mar 17, 2022 $ 0.0412
+0.08%
$ 8.78 million $ 19.18 million
Mar 16, 2022 $ 0.0411
+3.34%
$ 8.77 million $ 27.87 million
Mar 15, 2022 $ 0.0398
+0.75%
$ 8.49 million $ 20.73 million
Mar 14, 2022 $ 0.0395
+2.30%
$ 8.42 million $ 20.85 million