Zilliqa Historical Data

ZIL Page 32
Download
Date Close Price change Market cap Trading volume
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
May 19, 2022 $0.0506
+5.46%
$808.56 million $89.4 million
May 18, 2022 $0.048
-9.52%
$766.73 million $130.36 million
May 17, 2022 $0.0531
+6.01%
$847.46 million $121.98 million
May 16, 2022 $0.0501
-8.74%
$799.43 million $121.7 million
May 15, 2022 $0.0549
+4.22%
$875.98 million $117.72 million
May 14, 2022 $0.0526
+4.97%
$840.42 million $157.51 million
May 13, 2022 $0.0501
+10.62%
$800.58 million $287.72 million
May 12, 2022 $0.0453
-14.80%
$723.73 million $351.92 million
May 11, 2022 $0.0532
-22.59%
$849.4 million $581.86 million
May 10, 2022 $0.0687
+9.73%
$1.1 billion $530.77 million
May 9, 2022 $0.0626
-18.85%
$999.91 million $442.36 million
May 8, 2022 $0.0772
+1.24%
$1.23 billion $323.5 million
May 7, 2022 $0.0762
-6.69%
$1.22 billion $455.3 million
May 6, 2022 $0.0817
+3.87%
$1.3 billion $647.22 million
May 5, 2022 $0.0787
-16.15%
$1.26 billion $1.33 billion
May 4, 2022 $0.0938
+38.03%
$1.5 billion $828.46 million
May 3, 2022 $0.068
-2.92%
$1.08 billion $201.59 million
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