Zilliqa Historical Data

ZIL Page 32
Download
Date Close Price change Market cap Trading volume
Jan 22, 2022 $ 0.0427
-11.89%
$ 9.11 million $ 74.86 million
Jan 21, 2022 $ 0.0485
-15.06%
$ 10.34 million $ 61.72 million
Jan 20, 2022 $ 0.0571
-3.66%
$ 12.17 million $ 57.16 million
Jan 19, 2022 $ 0.0593
-3.17%
$ 12.64 million $ 39.84 million
Jan 18, 2022 $ 0.0612
-1.36%
$ 13.05 million $ 33.28 million
Jan 17, 2022 $ 0.062
-4.20%
$ 13.23 million $ 37.28 million
Jan 16, 2022 $ 0.0648
-1.24%
$ 13.81 million $ 31.62 million
Jan 15, 2022 $ 0.0656
+2.06%
$ 13.99 million $ 30.49 million
Jan 14, 2022 $ 0.0643
+0.91%
$ 13.71 million $ 41.03 million
Jan 13, 2022 $ 0.0637
-2.39%
$ 13.58 million $ 64.31 million
Jan 12, 2022 $ 0.0652
+7.27%
$ 13.91 million $ 44.41 million
Jan 11, 2022 $ 0.0608
+2.86%
$ 12.97 million $ 33.81 million
Jan 10, 2022 $ 0.0591
-4.87%
$ 12.61 million $ 46.46 million
Jan 9, 2022 $ 0.0622
+2.02%
$ 13.26 million $ 34.29 million
Jan 8, 2022 $ 0.0609
-3.65%
$ 12.99 million $ 41.34 million
Jan 7, 2022 $ 0.0632
-3.87%
$ 13.49 million $ 62.2 million
Jan 6, 2022 $ 0.0658
-1.81%
$ 14.03 million $ 52.55 million
Jan 5, 2022 $ 0.067
-5.84%
$ 14.29 million $ 66.89 million
Jan 4, 2022 $ 0.0711
-4.33%
$ 15.17 million $ 56.68 million
Jan 3, 2022 $ 0.0744
-3.57%
$ 15.86 million $ 52.56 million
Jan 2, 2022 $ 0.0771
+0.77%
$ 16.45 million $ 49.63 million
Jan 1, 2022 $ 0.0765
+2.25%
$ 16.32 million $ 45.16 million
Dec 31, 2021 $ 0.0748
-4.65%
$ 15.96 million $ 77.16 million
Dec 30, 2021 $ 0.0785
-2.20%
$ 16.74 million $ 117.49 million
Dec 29, 2021 $ 0.0803
+6.38%
$ 17.12 million $ 147.65 million
Dec 28, 2021 $ 0.0755
-4.50%
$ 16.1 million $ 117.16 million
Dec 27, 2021 $ 0.079
+3.12%
$ 16.86 million $ 133.34 million
Dec 26, 2021 $ 0.0767
+4.52%
$ 16.35 million $ 40.21 million
Dec 25, 2021 $ 0.0734
+2.24%
$ 15.64 million $ 32.25 million
Dec 24, 2021 $ 0.0718
-1.56%
$ 15.31 million $ 62.27 million
Dec 23, 2021 $ 0.0729
+7.65%
$ 15.55 million $ 64.58 million
Dec 22, 2021 $ 0.0677
+6.96%
$ 14.44 million $ 62.71 million
Dec 21, 2021 $ 0.0633
+6.49%
$ 13.5 million $ 31.63 million
Dec 20, 2021 $ 0.0594
-2.22%
$ 12.68 million $ 37.47 million
Dec 19, 2021 $ 0.0608
-3.43%
$ 12.97 million $ 27.32 million
Dec 18, 2021 $ 0.0629
+5.61%
$ 13.42 million $ 55.96 million
Dec 17, 2021 $ 0.0596
-2.19%
$ 12.71 million $ 28.08 million
Dec 16, 2021 $ 0.0609
-2.57%
$ 12.98 million $ 27.96 million
Dec 15, 2021 $ 0.0625
+3.02%
$ 13.33 million $ 36.47 million
Dec 14, 2021 $ 0.0607
+3.86%
$ 12.94 million $ 36.32 million
Dec 13, 2021 $ 0.0584
-11.12%
$ 12.46 million $ 40.19 million
Dec 12, 2021 $ 0.0657
+0.35%
$ 14.01 million $ 25.57 million
Dec 11, 2021 $ 0.0655
+4.67%
$ 13.96 million $ 33.25 million
Dec 10, 2021 $ 0.0626
-6.20%
$ 13.35 million $ 45.36 million
Dec 9, 2021 $ 0.0667
-10.47%
$ 14.23 million $ 48.35 million
Dec 8, 2021 $ 0.0745
+7.15%
$ 15.9 million $ 78.8 million
Dec 7, 2021 $ 0.0696
+0.64%
$ 14.84 million $ 60.18 million
Dec 6, 2021 $ 0.0691
+4.08%
$ 14.74 million $ 63.19 million
Dec 5, 2021 $ 0.0664
-5.55%
$ 14.16 million $ 65.52 million
Dec 4, 2021 $ 0.0703
-14.09%
$ 14.99 million $ 130.7 million