Zilliqa Historical Data

ZIL Page 33
Download
Date Close Price change Market cap Trading volume
Apr 24, 2022 $0.106
-3.74%
$1.7 billion $256.28 million
Apr 23, 2022 $0.111
-1.94%
$1.77 billion $250.62 million
Apr 22, 2022 $0.113
-2.43%
$1.8 billion $382.64 million
Apr 21, 2022 $0.116
-8.53%
$1.85 billion $1.05 billion
Apr 20, 2022 $0.126
+13.26%
$26.95 million $1.05 billion
Apr 19, 2022 $0.112
+3.84%
$23.8 million $480.49 million
Apr 18, 2022 $0.107
-1.88%
$22.92 million $358.16 million
Apr 17, 2022 $0.11
-0.82%
$23.36 million $353.84 million
Apr 16, 2022 $0.11
-0.52%
$23.55 million $196.39 million
Apr 15, 2022 $0.111
-3.21%
$23.68 million $332.24 million
Apr 14, 2022 $0.115
+3.03%
$24.47 million $873.24 million
Apr 13, 2022 $0.111
+3.87%
$23.75 million $300.74 million
Apr 12, 2022 $0.107
-2.61%
$22.86 million $451.68 million
Apr 11, 2022 $0.11
-7.70%
$23.47 million $960.85 million
Apr 10, 2022 $0.119
-1.24%
$25.43 million $474.59 million
Apr 9, 2022 $0.121
+0.32%
$25.75 million $400.03 million
Apr 8, 2022 $0.12
-9.63%
$25.67 million $626.81 million
Apr 7, 2022 $0.133
+0.73%
$28.41 million $841.07 million
Apr 6, 2022 $0.132
+6.54%
$28.2 million $1.78 billion
Apr 5, 2022 $0.124
-12.00%
$26.47 million $986.59 million
Apr 4, 2022 $0.141
-8.16%
$30.08 million $1.5 billion
Apr 3, 2022 $0.154
-6.90%
$32.75 million $1.58 billion
Apr 2, 2022 $0.165
-9.88%
$35.17 million $2.23 billion
Apr 1, 2022 $0.183
+2.64%
$39.03 million $3.19 billion
Mar 31, 2022 $0.178
-1.54%
$38.03 million $3.34 billion
Mar 30, 2022 $0.181
+76.78%
$38.62 million $3.05 billion
Mar 29, 2022 $0.102
+3.61%
$21.85 million $425.22 million
Mar 28, 2022 $0.0989
-6.88%
$21.09 million $902.86 million
Mar 27, 2022 $0.106
+11.47%
$22.64 million $1.99 billion
Mar 26, 2022 $0.0952
+99.19%
$20.31 million $776.77 million
Mar 25, 2022 $0.0478
-3.28%
$10.2 million $36.95 million
Mar 24, 2022 $0.0494
+0.72%
$10.54 million $40.35 million
Mar 23, 2022 $0.0491
+9.07%
$10.47 million $52.32 million
Mar 22, 2022 $0.045
+3.98%
$9.6 million $53.85 million
Mar 21, 2022 $0.0433
+1.58%
$9.23 million $27.89 million
Mar 20, 2022 $0.0426
-3.21%
$9.09 million $24.48 million
Mar 19, 2022 $0.044
+3.97%
$9.39 million $25.91 million
Mar 18, 2022 $0.0423
+2.88%
$9.03 million $19.74 million
Mar 17, 2022 $0.0412
+0.08%
$8.78 million $19.18 million
Mar 16, 2022 $0.0411
+3.34%
$8.77 million $27.87 million
Mar 15, 2022 $0.0398
+0.75%
$8.49 million $20.73 million
Mar 14, 2022 $0.0395
+2.30%
$8.42 million $20.85 million
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