Zilliqa Historical Data

ZIL Page 38
Download
Date Close Price change Market cap Trading volume
Aug 17, 2021 $0.0994
-7.63%
$21.2 million $106.64 million
Aug 16, 2021 $0.108
-3.64%
$22.95 million $108.8 million
Aug 15, 2021 $0.112
+0.08%
$23.82 million $89.12 million
Aug 14, 2021 $0.112
+5.47%
$23.8 million $149.94 million
Aug 13, 2021 $0.106
+6.87%
$22.57 million $106.28 million
Aug 12, 2021 $0.099
-5.44%
$21.12 million $102.55 million
Aug 11, 2021 $0.105
+7.39%
$22.36 million $122.68 million
Aug 10, 2021 $0.0976
+7.32%
$20.83 million $104.13 million
Aug 8, 2021 $0.087
-6.68%
$18.55 million $79.22 million
Aug 7, 2021 $0.0932
+2.51%
$19.87 million $121.55 million
Aug 6, 2021 $0.0909
+5.58%
$19.39 million $99.6 million
Aug 5, 2021 $0.0861
+6.02%
$18.36 million $97.57 million
Aug 4, 2021 $0.0785
-0.27%
$16.73 million $40.48 million
Aug 3, 2021 $0.0788
-3.57%
$16.8 million $50.56 million
Aug 2, 2021 $0.0817
+2.26%
$17.43 million $56.67 million
Aug 1, 2021 $0.0799
-4.84%
$17.04 million $85.96 million
Jul 30, 2021 $0.0805
+6.26%
$17.17 million $83.23 million
Jul 29, 2021 $0.0758
+2.42%
$16.16 million $63.79 million
Jul 28, 2021 $0.074
-3.01%
$15.78 million $64.74 million
Jul 27, 2021 $0.0763
+2.40%
$16.27 million $91.29 million
Jul 26, 2021 $0.0745
+0.76%
$15.89 million $200.14 million
Jul 25, 2021 $0.074
+14.57%
$15.77 million $141.35 million
Jul 24, 2021 $0.0646
+2.43%
$13.77 million $44.91 million
Jul 23, 2021 $0.063
+1.43%
$13.43 million $41.56 million
Jul 22, 2021 $0.0621
+6.38%
$13.24 million $55.48 million
Jul 21, 2021 $0.0584
+9.25%
$12.45 million $54.39 million
Jul 20, 2021 $0.0534
-8.78%
$11.39 million $57.37 million
Jul 19, 2021 $0.0586
-7.57%
$12.49 million $36.93 million
Jul 18, 2021 $0.0634
+1.91%
$13.52 million $33.97 million
Jul 17, 2021 $0.0622
+0.58%
$13.27 million $36.4 million
Jul 16, 2021 $0.0618
-7.72%
$13.19 million $48.2 million
Jul 15, 2021 $0.0669
-6.00%
$14.28 million $46.89 million
Jul 14, 2021 $0.0712
+2.91%
$15.18 million $53.19 million
Jul 13, 2021 $0.0691
-4.10%
$14.73 million $44.43 million
Jul 12, 2021 $0.072
-2.09%
$15.36 million $38.22 million
Jul 11, 2021 $0.0736
+0.94%
$15.69 million $41.66 million
Jul 10, 2021 $0.0729
-2.85%
$15.54 million $39.22 million
Jul 9, 2021 $0.075
+0.04%
$16 million $54.32 million
Jul 8, 2021 $0.075
-7.55%
$16 million $73.92 million
Jul 7, 2021 $0.0812
+0.80%
$17.32 million $89.79 million
Jul 6, 2021 $0.0805
+0.82%
$17.16 million $66.78 million
Jul 5, 2021 $0.0799
-3.54%
$17.04 million $69.07 million
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