Zilliqa Historical Data

ZIL Page 31
Download
Date Close Price change Market cap Trading volume
Jul 8, 2022 $ 0.0397
-3.20%
$ 634.28 million $ 175.8 million
Jul 7, 2022 $ 0.041
+3.80%
$ 655.22 million $ 138.61 million
Jul 6, 2022 $ 0.0395
+1.35%
$ 631.23 million $ 137.3 million
Jul 5, 2022 $ 0.039
-2.76%
$ 622.83 million $ 177.65 million
Jul 4, 2022 $ 0.0401
+3.95%
$ 640.49 million $ 142.13 million
Jul 3, 2022 $ 0.0386
-0.86%
$ 616.16 million $ 98.99 million
Jul 2, 2022 $ 0.0389
-4.74%
$ 621.48 million $ 120.98 million
Jul 1, 2022 $ 0.0409
+6.69%
$ 652.39 million $ 240.72 million
Jun 30, 2022 $ 0.0383
-3.15%
$ 611.49 million $ 125.98 million
Jun 29, 2022 $ 0.0395
-4.95%
$ 631.36 million $ 141.88 million
Jun 28, 2022 $ 0.0416
-7.24%
$ 664.23 million $ 139.73 million
Jun 27, 2022 $ 0.0449
-1.61%
$ 716.03 million $ 133.06 million
Jun 26, 2022 $ 0.0456
-6.82%
$ 727.76 million $ 166.44 million
Jun 25, 2022 $ 0.0489
+7.47%
$ 781.06 million $ 204.72 million
Jun 24, 2022 $ 0.0455
+10.22%
$ 726.78 million $ 278.55 million
Jun 23, 2022 $ 0.0413
+6.61%
$ 659.31 million $ 164.31 million
Jun 22, 2022 $ 0.0387
-7.64%
$ 618.47 million $ 210.68 million
Jun 21, 2022 $ 0.0419
+21.64%
$ 669.64 million $ 356.34 million
Jun 20, 2022 $ 0.0345
+1.31%
$ 550.5 million $ 106.7 million
Jun 19, 2022 $ 0.034
+7.77%
$ 543.38 million $ 84.2 million
Jun 18, 2022 $ 0.0316
-5.94%
$ 504.24 million $ 77.81 million
Jun 17, 2022 $ 0.0336
+3.07%
$ 536.09 million $ 70.84 million
Jun 16, 2022 $ 0.0326
-12.63%
$ 520.11 million $ 78.35 million
Jun 15, 2022 $ 0.0373
+8.83%
$ 595.15 million $ 89.56 million
Jun 14, 2022 $ 0.0343
+1.97%
$ 547.26 million $ 85.93 million
Jun 13, 2022 $ 0.0336
-9.90%
$ 536.67 million $ 108.75 million
Jun 12, 2022 $ 0.0373
-10.49%
$ 595.63 million $ 67.4 million
Jun 11, 2022 $ 0.0417
-8.62%
$ 665.32 million $ 58.96 million
Jun 10, 2022 $ 0.0456
-6.74%
$ 728.1 million $ 51.78 million
Jun 9, 2022 $ 0.0489
-0.25%
$ 780.72 million $ 36.89 million
Jun 8, 2022 $ 0.049
-1.23%
$ 782.66 million $ 48.28 million
Jun 7, 2022 $ 0.0496
-4.00%
$ 792.44 million $ 68.72 million
Jun 6, 2022 $ 0.0517
+3.44%
$ 825.46 million $ 79.44 million
Jun 5, 2022 $ 0.05
-0.50%
$ 798.03 million $ 36.54 million
Jun 4, 2022 $ 0.0502
+0.49%
$ 802.11 million $ 36.82 million
Jun 3, 2022 $ 0.05
-3.13%
$ 798.19 million $ 54.6 million
Jun 2, 2022 $ 0.0516
+3.39%
$ 823.98 million $ 59 million
Jun 1, 2022 $ 0.0499
-8.98%
$ 796.96 million $ 113.09 million
May 31, 2022 $ 0.0548
-0.66%
$ 875.63 million $ 178.64 million
May 30, 2022 $ 0.0552
+13.91%
$ 881.46 million $ 104.55 million
May 29, 2022 $ 0.0485
+1.30%
$ 773.82 million $ 53.31 million
May 28, 2022 $ 0.0479
+1.96%
$ 763.95 million $ 56.13 million
May 27, 2022 $ 0.0469
-2.26%
$ 749.26 million $ 114.91 million
May 26, 2022 $ 0.048
-6.34%
$ 766.56 million $ 124.73 million
May 25, 2022 $ 0.0513
-2.50%
$ 818.44 million $ 64.74 million
May 24, 2022 $ 0.0526
-0.46%
$ 839.41 million $ 95.99 million
May 23, 2022 $ 0.0528
-8.71%
$ 843.29 million $ 148.08 million
May 22, 2022 $ 0.0579
+11.88%
$ 923.74 million $ 244.42 million
May 21, 2022 $ 0.0517
+2.07%
$ 825.7 million $ 77.37 million
May 20, 2022 $ 0.0507
+0.05%
$ 808.98 million $ 136.77 million