Zilliqa Historical Data

ZIL Page 37
Download
Date Close Price change Market cap Trading volume
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
Aug 25, 2021 $0.113
+4.89%
$24.06 million $107.25 million
Aug 24, 2021 $0.108
-6.51%
$22.94 million $159.36 million
Aug 23, 2021 $0.115
+4.98%
$24.54 million $151.79 million
Aug 22, 2021 $0.11
+2.39%
$23.37 million $76.54 million
Aug 21, 2021 $0.107
-0.90%
$22.83 million $94.78 million
Aug 20, 2021 $0.108
+3.48%
$23.03 million $72.31 million
Aug 19, 2021 $0.104
+6.44%
$22.26 million $69.97 million
Aug 18, 2021 $0.0981
-1.36%
$20.91 million $88.21 million