Zilliqa Historical Data

ZIL Page 37
Download
Date Close Price change Market cap Trading volume
May 14, 2021 $ 0.2
+7.80%
$ 42.72 million $ 208.55 million
May 13, 2021 $ 0.186
-0.96%
$ 39.62 million $ 304.63 million
May 12, 2021 $ 0.189
-15.41%
$ 40.23 million $ 267.35 million
May 11, 2021 $ 0.223
+5.34%
$ 47.56 million $ 263.6 million
May 10, 2021 $ 0.212
-11.53%
$ 45.16 million $ 486.5 million
May 9, 2021 $ 0.239
+0.04%
$ 51.07 million $ 345.84 million
May 8, 2021 $ 0.239
+4.82%
$ 51.04 million $ 316.13 million
May 7, 2021 $ 0.228
-4.50%
$ 48.68 million $ 443.23 million
May 6, 2021 $ 0.239
+10.93%
$ 51 million $ 967.15 million
May 5, 2021 $ 0.216
+10.25%
$ 45.99 million $ 290.34 million
May 4, 2021 $ 0.196
-9.53%
$ 41.72 million $ 329.93 million
May 3, 2021 $ 0.216
+4.63%
$ 46.13 million $ 323.03 million
May 2, 2021 $ 0.207
-2.90%
$ 44.07 million $ 183.92 million
May 1, 2021 $ 0.213
+2.20%
$ 45.38 million $ 260.67 million
Apr 30, 2021 $ 0.208
+7.34%
$ 44.41 million $ 241.39 million
Apr 29, 2021 $ 0.194
-3.03%
$ 41.38 million $ 245.28 million
Apr 28, 2021 $ 0.2
-6.46%
$ 42.67 million $ 517.86 million
Apr 27, 2021 $ 0.214
+28.63%
$ 45.56 million $ 789.1 million
Apr 26, 2021 $ 0.166
+16.48%
$ 35.4 million $ 211.73 million
Apr 25, 2021 $ 0.142
-1.48%
$ 30.37 million $ 205.12 million
Apr 24, 2021 $ 0.145
-9.65%
$ 30.82 million $ 161.72 million
Apr 23, 2021 $ 0.16
-3.31%
$ 34.1 million $ 423.51 million
Apr 22, 2021 $ 0.165
-7.78%
$ 35.29 million $ 285.72 million
Apr 21, 2021 $ 0.18
-7.92%
$ 38.3 million $ 214.11 million
Apr 20, 2021 $ 0.195
+5.42%
$ 41.56 million $ 393.02 million
Apr 19, 2021 $ 0.185
-10.85%
$ 39.43 million $ 289.9 million
Apr 18, 2021 $ 0.207
-8.12%
$ 44.22 million $ 437.98 million
Apr 17, 2021 $ 0.226
-5.62%
$ 48.14 million $ 538.42 million
Apr 16, 2021 $ 0.239
+9.22%
$ 50.92 million $ 470.65 million
Apr 15, 2021 $ 0.219
+7.77%
$ 46.63 million $ 303.37 million
Apr 14, 2021 $ 0.203
-1.38%
$ 43.26 million $ 246.46 million
Apr 13, 2021 $ 0.206
+3.00%
$ 43.88 million $ 242.49 million
Apr 12, 2021 $ 0.2
-4.75%
$ 42.61 million $ 187.38 million
Apr 11, 2021 $ 0.21
-1.14%
$ 44.73 million $ 195.15 million
Apr 10, 2021 $ 0.212
-4.70%
$ 45.25 million $ 234.24 million
Apr 9, 2021 $ 0.223
+6.43%
$ 47.46 million $ 234.2 million
Apr 8, 2021 $ 0.209
+6.27%
$ 44.59 million $ 229.49 million
Apr 7, 2021 $ 0.197
-6.73%
$ 41.98 million $ 327.47 million
Apr 6, 2021 $ 0.211
-2.23%
$ 45.03 million $ 368.66 million
Apr 5, 2021 $ 0.216
-2.78%
$ 46.06 million $ 461.67 million
Apr 4, 2021 $ 0.222
+20.46%
$ 47.42 million $ 476.63 million
Apr 3, 2021 $ 0.185
-9.56%
$ 39.37 million $ 326.22 million
Apr 2, 2021 $ 0.204
+13.28%
$ 43.52 million $ 527.38 million
Apr 1, 2021 $ 0.18
+1.30%
$ 38.42 million $ 201.37 million
Mar 30, 2021 $ 0.185
+2.84%
$ 39.37 million $ 218.23 million
Mar 29, 2021 $ 0.18
+3.98%
$ 38.3 million $ 191.01 million
Mar 28, 2021 $ 0.173
+3.22%
$ 36.84 million $ 196.83 million
Mar 27, 2021 $ 0.167
-0.54%
$ 35.69 million $ 153.65 million
Mar 26, 2021 $ 0.168
+7.73%
$ 35.89 million $ 173.12 million
Mar 25, 2021 $ 0.156
-2.24%
$ 33.3 million $ 255.9 million