Zilliqa Historical Data

ZIL Page 36
Download
Date Close Price change Market cap Trading volume
Jul 4, 2021 $ 0.0828
+0.77%
$ 17.67 million $ 76.5 million
Jul 3, 2021 $ 0.0821
+1.00%
$ 17.52 million $ 50.37 million
Jul 2, 2021 $ 0.0812
-1.24%
$ 17.33 million $ 57.3 million
Jul 1, 2021 $ 0.0823
-6.24%
$ 17.56 million $ 71.15 million
Jun 30, 2021 $ 0.0878
+2.07%
$ 18.73 million $ 102.76 million
Jun 29, 2021 $ 0.0859
+7.88%
$ 18.33 million $ 132.99 million
Jun 28, 2021 $ 0.0796
+10.60%
$ 16.97 million $ 131.17 million
Jun 27, 2021 $ 0.0719
+3.35%
$ 15.34 million $ 51.18 million
Jun 26, 2021 $ 0.0694
-0.89%
$ 14.81 million $ 63.54 million
Jun 25, 2021 $ 0.0701
-10.91%
$ 14.96 million $ 79.05 million
Jun 24, 2021 $ 0.0787
+6.82%
$ 16.78 million $ 65.05 million
Jun 23, 2021 $ 0.0737
+7.69%
$ 15.71 million $ 100.38 million
Jun 22, 2021 $ 0.0684
-5.56%
$ 14.58 million $ 150.81 million
Jun 21, 2021 $ 0.0724
-24.47%
$ 15.44 million $ 124.76 million
Jun 20, 2021 $ 0.0959
+2.66%
$ 20.45 million $ 70.28 million
Jun 19, 2021 $ 0.0934
-2.69%
$ 19.93 million $ 55.03 million
Jun 18, 2021 $ 0.096
-7.32%
$ 20.47 million $ 82.98 million
Jun 17, 2021 $ 0.104
-0.38%
$ 22.09 million $ 83.52 million
Jun 16, 2021 $ 0.104
-3.43%
$ 22.16 million $ 119.19 million
Jun 15, 2021 $ 0.108
-2.62%
$ 22.96 million $ 108.97 million
Jun 14, 2021 $ 0.111
+2.47%
$ 23.57 million $ 112.22 million
Jun 13, 2021 $ 0.108
+9.21%
$ 22.99 million $ 106.26 million
Jun 12, 2021 $ 0.0987
-3.34%
$ 21.06 million $ 126.89 million
Jun 11, 2021 $ 0.102
-5.64%
$ 21.79 million $ 160.72 million
Jun 10, 2021 $ 0.108
-5.69%
$ 23.1 million $ 103.85 million
Jun 9, 2021 $ 0.115
+5.84%
$ 24.51 million $ 155.53 million
Jun 8, 2021 $ 0.109
-1.51%
$ 23.15 million $ 179.62 million
Jun 7, 2021 $ 0.11
-11.05%
$ 23.48 million $ 151.05 million
Jun 6, 2021 $ 0.124
+2.68%
$ 26.38 million $ 155.81 million
Jun 5, 2021 $ 0.12
-5.02%
$ 25.67 million $ 180.69 million
Jun 4, 2021 $ 0.127
-9.25%
$ 27.06 million $ 212.74 million
Jun 3, 2021 $ 0.14
+13.15%
$ 29.83 million $ 415.6 million
Jun 2, 2021 $ 0.124
+4.84%
$ 26.38 million $ 153.05 million
Jun 1, 2021 $ 0.118
+2.10%
$ 25.15 million $ 136.8 million
May 30, 2021 $ 0.105
+5.87%
$ 22.46 million $ 111.41 million
May 29, 2021 $ 0.0995
-10.37%
$ 21.21 million $ 131.68 million
May 28, 2021 $ 0.111
-8.33%
$ 23.66 million $ 179.77 million
May 27, 2021 $ 0.121
-8.41%
$ 25.9 million $ 150.06 million
May 26, 2021 $ 0.132
+23.76%
$ 28.25 million $ 226.68 million
May 25, 2021 $ 0.107
-1.66%
$ 22.81 million $ 159.67 million
May 24, 2021 $ 0.109
+23.95%
$ 23.2 million $ 173.29 million
May 23, 2021 $ 0.0878
-16.58%
$ 18.73 million $ 214.01 million
May 22, 2021 $ 0.105
-6.99%
$ 22.47 million $ 169.38 million
May 21, 2021 $ 0.113
-21.30%
$ 24.13 million $ 237.77 million
May 20, 2021 $ 0.143
+25.77%
$ 30.6 million $ 279.01 million
May 19, 2021 $ 0.114
-35.18%
$ 24.37 million $ 471.12 million
May 18, 2021 $ 0.176
+3.69%
$ 37.6 million $ 179.49 million
May 17, 2021 $ 0.17
-7.53%
$ 36.26 million $ 206.97 million
May 16, 2021 $ 0.184
-1.22%
$ 39.22 million $ 240.1 million
May 15, 2021 $ 0.186
-7.08%
$ 39.7 million $ 194.36 million