Zilliqa Historical Data

ZIL Page 38
Download
Date Close Price change Market cap Trading volume
Mar 24, 2021 $ 0.16
-5.49%
$ 34.08 million $ 302.11 million
Mar 23, 2021 $ 0.169
+3.68%
$ 36.07 million $ 246.99 million
Mar 22, 2021 $ 0.163
-6.97%
$ 34.8 million $ 235.24 million
Mar 21, 2021 $ 0.175
+1.76%
$ 37.4 million $ 199.15 million
Mar 20, 2021 $ 0.172
-6.14%
$ 36.78 million $ 261.35 million
Mar 19, 2021 $ 0.184
+2.01%
$ 39.14 million $ 316.73 million
Mar 18, 2021 $ 0.18
-9.67%
$ 38.36 million $ 771 million
Mar 17, 2021 $ 0.199
+27.97%
$ 42.47 million $ 1.31 billion
Mar 16, 2021 $ 0.156
-3.65%
$ 33.2 million $ 350.15 million
Mar 15, 2021 $ 0.162
-2.93%
$ 34.47 million $ 439.49 million
Mar 14, 2021 $ 0.167
-7.38%
$ 35.57 million $ 443.44 million
Mar 13, 2021 $ 0.18
+9.34%
$ 38.34 million $ 583.87 million
Mar 12, 2021 $ 0.164
-6.63%
$ 35.05 million $ 1.13 billion
Mar 11, 2021 $ 0.176
+38.32%
$ 37.54 million $ 1.26 billion
Mar 10, 2021 $ 0.127
-5.98%
$ 27.13 million $ 225.48 million
Mar 9, 2021 $ 0.135
+7.59%
$ 28.88 million $ 264.1 million
Mar 8, 2021 $ 0.126
+6.38%
$ 26.84 million $ 189.83 million
Mar 7, 2021 $ 0.118
+1.92%
$ 25.23 million $ 122.53 million
Mar 6, 2021 $ 0.116
-0.13%
$ 24.76 million $ 112.14 million
Mar 5, 2021 $ 0.116
-2.67%
$ 24.79 million $ 163.14 million
Mar 4, 2021 $ 0.119
-6.19%
$ 25.48 million $ 264 million
Mar 3, 2021 $ 0.127
+11.18%
$ 27.18 million $ 252.5 million
Mar 2, 2021 $ 0.115
-1.00%
$ 24.44 million $ 188.87 million
Mar 1, 2021 $ 0.116
+7.45%
$ 24.68 million $ 178.78 million
Feb 28, 2021 $ 0.108
-7.55%
$ 22.98 million $ 189.61 million
Feb 27, 2021 $ 0.117
+6.12%
$ 24.87 million $ 189.7 million
Feb 26, 2021 $ 0.11
-0.44%
$ 23.4 million $ 228.07 million
Feb 25, 2021 $ 0.11
-1.98%
$ 23.55 million $ 266.27 million
Feb 24, 2021 $ 0.113
+8.04%
$ 24.01 million $ 352.3 million
Feb 23, 2021 $ 0.104
-15.95%
$ 22.19 million $ 445.02 million
Feb 22, 2021 $ 0.124
-10.37%
$ 26.41 million $ 403.72 million
Feb 21, 2021 $ 0.138
+1.33%
$ 29.44 million $ 265.5 million
Feb 20, 2021 $ 0.136
-6.53%
$ 29.05 million $ 465.74 million
Feb 19, 2021 $ 0.146
+4.43%
$ 31.04 million $ 291.99 million
Feb 18, 2021 $ 0.139
+1.35%
$ 29.73 million $ 274.13 million
Feb 17, 2021 $ 0.138
+3.85%
$ 29.33 million $ 342.97 million
Feb 16, 2021 $ 0.132
+0.63%
$ 28.25 million $ 402.68 million
Feb 15, 2021 $ 0.131
-2.07%
$ 28.04 million $ 699.79 million
Feb 14, 2021 $ 0.134
-9.80%
$ 28.68 million $ 796.68 million
Feb 13, 2021 $ 0.149
+26.19%
$ 31.8 million $ 1.18 billion
Feb 12, 2021 $ 0.118
+2.37%
$ 25.18 million $ 363.72 million
Feb 11, 2021 $ 0.115
+10.58%
$ 24.6 million $ 521.51 million
Feb 10, 2021 $ 0.104
+0.46%
$ 22.26 million $ 657.02 million
Feb 9, 2021 $ 0.104
+29.87%
$ 22.16 million $ 640.94 million
Feb 8, 2021 $ 0.08
+5.07%
$ 17.07 million $ 228.03 million
Feb 7, 2021 $ 0.0761
-3.11%
$ 16.24 million $ 175.64 million
Feb 6, 2021 $ 0.0786
-5.26%
$ 16.77 million $ 191.38 million
Feb 5, 2021 $ 0.083
+9.00%
$ 17.71 million $ 276.02 million
Feb 4, 2021 $ 0.0762
-4.01%
$ 16.25 million $ 211.86 million
Feb 3, 2021 $ 0.0794
+2.32%
$ 16.94 million $ 227.89 million