Zilliqa Historical Data

ZIL Page 30
Download
Date Close Price change Market cap Trading volume
Sep 21, 2022 $0.0312
-2.10%
$-- $92.87 million
Sep 20, 2022 $0.0318
-1.64%
$508.11 million $49.07 million
Sep 19, 2022 $0.0324
+2.30%
$516.56 million $84.22 million
Sep 18, 2022 $0.0316
-9.19%
$504.97 million $55.55 million
Sep 17, 2022 $0.0348
+2.75%
$555.99 million $27.91 million
Sep 16, 2022 $0.0339
+0.78%
$541.05 million $43.3 million
Sep 15, 2022 $0.0336
-3.93%
$536.89 million $56.32 million
Sep 14, 2022 $0.035
+1.81%
$558.89 million $58.82 million
Sep 13, 2022 $0.0344
-8.64%
$548.9 million $137.02 million
Sep 12, 2022 $0.0376
+0.88%
$600.8 million $162.95 million
Sep 11, 2022 $0.0373
-0.66%
$595.57 million $172.09 million
Sep 10, 2022 $0.0376
+1.19%
$599.53 million $181.31 million
Sep 9, 2022 $0.0371
+4.65%
$592.61 million $273.21 million
Sep 8, 2022 $0.0355
+1.83%
$566.26 million $261.8 million
Sep 7, 2022 $0.0348
+2.93%
$556.14 million $176.6 million
Sep 6, 2022 $0.0338
-6.74%
$540.33 million $121.11 million
Sep 5, 2022 $0.0363
-0.55%
$579.33 million $71.91 million
Sep 4, 2022 $0.0365
+2.20%
$582.49 million $55.7 million
Sep 3, 2022 $0.0357
-0.19%
$569.94 million $47.74 million
Sep 2, 2022 $0.0358
-1.85%
$571.04 million $84.59 million
Sep 1, 2022 $0.0364
+0.70%
$581.77 million $96.16 million
Aug 31, 2022 $0.0362
+0.37%
$577.71 million $207.55 million
Aug 30, 2022 $0.0361
-2.74%
$575.59 million $111.78 million
Aug 29, 2022 $0.0371
+4.84%
$591.84 million $121.77 million
Aug 28, 2022 $0.0354
-3.34%
$564.51 million $144.43 million
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