Zilliqa Historical Data

ZIL Page 34
Download
Date Close Price change Market cap Trading volume
Oct 14, 2021 $ 0.0982
+4.37%
$ 20.95 million $ 52.62 million
Oct 13, 2021 $ 0.0941
+2.69%
$ 20.07 million $ 50.01 million
Oct 12, 2021 $ 0.0917
-3.02%
$ 19.55 million $ 59.83 million
Oct 11, 2021 $ 0.0945
-1.22%
$ 20.15 million $ 50.15 million
Oct 10, 2021 $ 0.0957
-6.85%
$ 20.4 million $ 49.65 million
Oct 9, 2021 $ 0.103
+2.92%
$ 21.91 million $ 68.12 million
Oct 8, 2021 $ 0.0998
+1.46%
$ 21.28 million $ 66.88 million
Oct 7, 2021 $ 0.0984
-0.33%
$ 20.98 million $ 69.19 million
Oct 6, 2021 $ 0.0987
-4.29%
$ 21.05 million $ 105.91 million
Oct 5, 2021 $ 0.103
+6.04%
$ 21.99 million $ 115.2 million
Oct 4, 2021 $ 0.0972
-2.34%
$ 20.74 million $ 69.73 million
Oct 3, 2021 $ 0.0996
+3.11%
$ 21.24 million $ 67.03 million
Oct 2, 2021 $ 0.0966
+2.06%
$ 20.6 million $ 86.87 million
Oct 1, 2021 $ 0.0946
+10.46%
$ 20.18 million $ 101.15 million
Sep 30, 2021 $ 0.0857
+3.75%
$ 18.27 million $ 109.68 million
Sep 29, 2021 $ 0.0826
+9.72%
$ 17.61 million $ 106.75 million
Sep 28, 2021 $ 0.0753
-5.41%
$ 16.05 million $ 53.69 million
Sep 27, 2021 $ 0.0796
-4.34%
$ 16.97 million $ 50.45 million
Sep 26, 2021 $ 0.0832
-0.93%
$ 17.74 million $ 54.19 million
Sep 25, 2021 $ 0.084
-1.26%
$ 17.91 million $ 48.23 million
Sep 24, 2021 $ 0.085
-8.55%
$ 18.13 million $ 61.17 million
Sep 23, 2021 $ 0.093
+1.18%
$ 19.83 million $ 57.8 million
Sep 22, 2021 $ 0.0919
+13.96%
$ 19.6 million $ 52.51 million
Sep 21, 2021 $ 0.0806
-7.01%
$ 17.19 million $ 83.21 million
Sep 20, 2021 $ 0.0867
-15.35%
$ 18.49 million $ 105.45 million
Sep 19, 2021 $ 0.102
-5.44%
$ 21.85 million $ 38.02 million
Sep 18, 2021 $ 0.108
+0.85%
$ 23.1 million $ 49.62 million
Sep 17, 2021 $ 0.107
-4.16%
$ 22.91 million $ 98.91 million
Sep 16, 2021 $ 0.112
+0.81%
$ 23.91 million $ 98.91 million
Sep 15, 2021 $ 0.111
+4.39%
$ 23.71 million $ 74.33 million
Sep 14, 2021 $ 0.107
+3.70%
$ 22.71 million $ 70.15 million
Sep 13, 2021 $ 0.103
-8.44%
$ 21.91 million $ 101.84 million
Sep 12, 2021 $ 0.112
+5.13%
$ 23.92 million $ 81.69 million
Sep 11, 2021 $ 0.107
+0.55%
$ 22.76 million $ 94.9 million
Sep 10, 2021 $ 0.106
-1.86%
$ 22.64 million $ 200.78 million
Sep 9, 2021 $ 0.108
+4.81%
$ 23.06 million $ 106.25 million
Sep 8, 2021 $ 0.103
+1.50%
$ 22 million $ 134.45 million
Sep 7, 2021 $ 0.102
-22.31%
$ 21.68 million $ 238.51 million
Sep 6, 2021 $ 0.131
-1.45%
$ 27.9 million $ 137.21 million
Sep 5, 2021 $ 0.133
+8.73%
$ 28.31 million $ 140.7 million
Sep 4, 2021 $ 0.122
+2.37%
$ 26.04 million $ 126.5 million
Sep 3, 2021 $ 0.119
+4.58%
$ 25.44 million $ 137.5 million
Sep 2, 2021 $ 0.114
-0.96%
$ 24.32 million $ 79.25 million
Sep 1, 2021 $ 0.115
+6.29%
$ 24.56 million $ 88.27 million
Aug 31, 2021 $ 0.108
+1.03%
$ 23.1 million $ 79.5 million
Aug 30, 2021 $ 0.107
-2.45%
$ 22.87 million $ 81.6 million
Aug 29, 2021 $ 0.11
-2.96%
$ 23.45 million $ 66.35 million
Aug 28, 2021 $ 0.113
+0.62%
$ 24.16 million $ 69.4 million
Aug 27, 2021 $ 0.113
+6.33%
$ 24.01 million $ 122.1 million
Aug 26, 2021 $ 0.106
-6.15%
$ 22.58 million $ 125.4 million