Zilliqa Historical Data

ZIL Page 31
Download
Date Close Price change Market cap Trading volume
Mar 13, 2022 $ 0.0386
-4.81%
$ 8.23 million $ 18.67 million
Mar 12, 2022 $ 0.0406
-0.03%
$ 8.65 million $ 23.76 million
Mar 11, 2022 $ 0.0406
-4.05%
$ 8.65 million $ 38.6 million
Mar 10, 2022 $ 0.0423
+2.11%
$ 9.02 million $ 72.35 million
Mar 9, 2022 $ 0.0414
+5.64%
$ 8.83 million $ 31.03 million
Mar 8, 2022 $ 0.0392
+2.91%
$ 8.36 million $ 21.65 million
Mar 7, 2022 $ 0.0381
+0.27%
$ 8.12 million $ 22.84 million
Mar 6, 2022 $ 0.038
-4.82%
$ 8.1 million $ 14.19 million
Mar 5, 2022 $ 0.0399
+3.21%
$ 8.51 million $ 14.07 million
Mar 4, 2022 $ 0.0387
-7.86%
$ 8.25 million $ 19.52 million
Mar 3, 2022 $ 0.042
-2.41%
$ 8.95 million $ 24.88 million
Mar 2, 2022 $ 0.043
-2.35%
$ 9.17 million $ 30.67 million
Mar 1, 2022 $ 0.044
+2.00%
$ 9.39 million $ 41.55 million
Feb 28, 2022 $ 0.0432
+10.52%
$ 9.2 million $ 25.57 million
Feb 27, 2022 $ 0.0391
-4.55%
$ 8.33 million $ 22.18 million
Feb 26, 2022 $ 0.0409
+0.14%
$ 8.73 million $ 21.99 million
Feb 25, 2022 $ 0.0409
+6.93%
$ 8.71 million $ 27.25 million
Feb 24, 2022 $ 0.0382
-1.77%
$ 8.15 million $ 52.95 million
Feb 23, 2022 $ 0.0389
-4.63%
$ 8.29 million $ 29.07 million
Feb 22, 2022 $ 0.0408
+3.11%
$ 8.7 million $ 35.01 million
Feb 21, 2022 $ 0.0396
-8.95%
$ 8.44 million $ 37.96 million
Feb 20, 2022 $ 0.0434
-5.74%
$ 9.27 million $ 26.27 million
Feb 19, 2022 $ 0.0461
-0.20%
$ 9.83 million $ 20.26 million
Feb 18, 2022 $ 0.0462
-0.70%
$ 9.85 million $ 27.08 million
Feb 17, 2022 $ 0.0465
-9.03%
$ 9.92 million $ 32.51 million
Feb 16, 2022 $ 0.0511
-0.62%
$ 10.9 million $ 31.7 million
Feb 15, 2022 $ 0.0514
+6.72%
$ 10.97 million $ 27.07 million
Feb 14, 2022 $ 0.0482
+0.78%
$ 10.28 million $ 24.08 million
Feb 13, 2022 $ 0.0479
-2.06%
$ 10.21 million $ 21.11 million
Feb 12, 2022 $ 0.0489
-0.42%
$ 10.42 million $ 31.37 million
Feb 11, 2022 $ 0.0491
-8.07%
$ 10.46 million $ 40.52 million
Feb 10, 2022 $ 0.0534
-6.44%
$ 11.38 million $ 38.61 million
Feb 9, 2022 $ 0.0571
+2.78%
$ 12.17 million $ 36.33 million
Feb 8, 2022 $ 0.0555
-3.79%
$ 11.84 million $ 60.95 million
Feb 7, 2022 $ 0.0577
+8.28%
$ 12.31 million $ 69.7 million
Feb 6, 2022 $ 0.0533
+3.71%
$ 11.37 million $ 40.44 million
Feb 5, 2022 $ 0.0514
+3.02%
$ 10.96 million $ 49.41 million
Feb 4, 2022 $ 0.0499
+10.70%
$ 10.64 million $ 66.59 million
Feb 3, 2022 $ 0.0451
+1.99%
$ 9.61 million $ 26.04 million
Feb 2, 2022 $ 0.0442
-2.89%
$ 9.42 million $ 28.69 million
Feb 1, 2022 $ 0.0455
+1.19%
$ 9.7 million $ 26.72 million
Jan 31, 2022 $ 0.045
+1.04%
$ 9.59 million $ 24.91 million
Jan 30, 2022 $ 0.0445
-2.57%
$ 9.49 million $ 21.7 million
Jan 29, 2022 $ 0.0457
+0.80%
$ 9.74 million $ 21.1 million
Jan 28, 2022 $ 0.0453
+2.84%
$ 9.66 million $ 29.28 million
Jan 27, 2022 $ 0.0441
-1.71%
$ 9.4 million $ 36.18 million
Jan 26, 2022 $ 0.0448
-0.22%
$ 9.56 million $ 56.14 million
Jan 25, 2022 $ 0.0449
+6.22%
$ 9.58 million $ 61.69 million
Jan 24, 2022 $ 0.0423
-4.80%
$ 9.02 million $ 58.84 million
Jan 23, 2022 $ 0.0444
+4.03%
$ 9.48 million $ 40.97 million