Zilliqa Historical Data

ZIL Page 33
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 0.0818
-5.00%
$ 17.45 million $ 71.72 million
Dec 2, 2021 $ 0.0861
-1.01%
$ 18.37 million $ 43.1 million
Dec 1, 2021 $ 0.087
-0.82%
$ 18.55 million $ 50.99 million
Nov 30, 2021 $ 0.0877
-4.09%
$ 18.7 million $ 76.39 million
Nov 29, 2021 $ 0.0915
+6.46%
$ 19.52 million $ 208.25 million
Nov 28, 2021 $ 0.0856
+1.86%
$ 18.26 million $ 49.07 million
Nov 27, 2021 $ 0.0842
+3.55%
$ 17.95 million $ 45.27 million
Nov 26, 2021 $ 0.0813
-8.95%
$ 17.33 million $ 72.06 million
Nov 25, 2021 $ 0.0893
+2.42%
$ 19.04 million $ 54.89 million
Nov 24, 2021 $ 0.0872
-3.27%
$ 18.59 million $ 50.19 million
Nov 23, 2021 $ 0.0901
+1.07%
$ 19.22 million $ 43.79 million
Nov 22, 2021 $ 0.0891
-4.06%
$ 19.01 million $ 54.16 million
Nov 21, 2021 $ 0.0929
-0.05%
$ 19.82 million $ 42.78 million
Nov 20, 2021 $ 0.093
+1.63%
$ 19.83 million $ 42.82 million
Nov 19, 2021 $ 0.0915
+4.90%
$ 19.51 million $ 56.27 million
Nov 18, 2021 $ 0.0872
-8.96%
$ 18.6 million $ 72.77 million
Nov 17, 2021 $ 0.0958
+2.78%
$ 20.43 million $ 70.77 million
Nov 16, 2021 $ 0.0932
-8.21%
$ 19.88 million $ 94.72 million
Nov 15, 2021 $ 0.102
-0.07%
$ 21.65 million $ 60.08 million
Nov 14, 2021 $ 0.102
-0.01%
$ 21.67 million $ 68.88 million
Nov 13, 2021 $ 0.102
+1.41%
$ 21.67 million $ 47.26 million
Nov 12, 2021 $ 0.1
-2.82%
$ 21.37 million $ 60.93 million
Nov 11, 2021 $ 0.103
+0.61%
$ 21.99 million $ 76.18 million
Nov 10, 2021 $ 0.102
-9.20%
$ 21.86 million $ 126.3 million
Nov 9, 2021 $ 0.113
+1.15%
$ 24.07 million $ 108.09 million
Nov 8, 2021 $ 0.112
+2.22%
$ 23.8 million $ 80.19 million
Nov 7, 2021 $ 0.109
+1.53%
$ 23.28 million $ 54.19 million
Nov 6, 2021 $ 0.108
-0.98%
$ 22.93 million $ 70.7 million
Nov 5, 2021 $ 0.109
-0.47%
$ 23.16 million $ 90.32 million
Nov 4, 2021 $ 0.109
-0.44%
$ 23.27 million $ 82.38 million
Nov 3, 2021 $ 0.11
-4.33%
$ 23.37 million $ 88.54 million
Nov 2, 2021 $ 0.115
+1.93%
$ 24.43 million $ 95.44 million
Nov 1, 2021 $ 0.112
-0.09%
$ 23.96 million $ 124.93 million
Oct 31, 2021 $ 0.112
+10.62%
$ 23.98 million $ 381.15 million
Oct 30, 2021 $ 0.102
+0.81%
$ 21.68 million $ 68.38 million
Oct 29, 2021 $ 0.101
+2.78%
$ 21.51 million $ 60.97 million
Oct 28, 2021 $ 0.0981
+4.75%
$ 20.92 million $ 81.73 million
Oct 27, 2021 $ 0.0937
-12.49%
$ 19.98 million $ 122.41 million
Oct 26, 2021 $ 0.107
-3.33%
$ 22.83 million $ 82.68 million
Oct 25, 2021 $ 0.111
+8.53%
$ 23.62 million $ 115.17 million
Oct 24, 2021 $ 0.102
-1.21%
$ 21.76 million $ 78.45 million
Oct 23, 2021 $ 0.103
+1.73%
$ 22.03 million $ 92.77 million
Oct 22, 2021 $ 0.102
+7.91%
$ 21.65 million $ 128.04 million
Oct 21, 2021 $ 0.0941
-1.80%
$ 20.06 million $ 72.59 million
Oct 20, 2021 $ 0.0958
+4.55%
$ 20.43 million $ 44.85 million
Oct 19, 2021 $ 0.0916
-1.48%
$ 19.54 million $ 44.53 million
Oct 18, 2021 $ 0.093
-0.85%
$ 19.84 million $ 40.16 million
Oct 17, 2021 $ 0.0938
-3.76%
$ 20.01 million $ 47.83 million
Oct 16, 2021 $ 0.0975
+1.28%
$ 20.79 million $ 70.12 million
Oct 15, 2021 $ 0.0962
-2.02%
$ 20.53 million $ 85.48 million