Zilliqa Historical Data

ZIL Page 39
Download
Date Close Price change Market cap Trading volume
Feb 2, 2021 $ 0.0776
+4.35%
$ 16.56 million $ 275.2 million
Feb 1, 2021 $ 0.0744
+7.97%
$ 15.88 million $ 237.64 million
Jan 30, 2021 $ 0.0729
+8.56%
$ 15.55 million $ 348.16 million
Jan 29, 2021 $ 0.0672
+2.51%
$ 14.33 million $ 240.34 million
Jan 28, 2021 $ 0.0656
+5.08%
$ 13.98 million $ 119.7 million
Jan 27, 2021 $ 0.0624
-8.06%
$ 13.3 million $ 106.77 million
Jan 26, 2021 $ 0.0678
+1.08%
$ 14.47 million $ 97.88 million
Jan 24, 2021 $ 0.0692
+1.91%
$ 14.75 million $ 107.15 million
Jan 23, 2021 $ 0.0679
+0.24%
$ 14.47 million $ 102.2 million
Jan 22, 2021 $ 0.0677
+8.49%
$ 14.44 million $ 133.37 million
Jan 21, 2021 $ 0.0625
-15.83%
$ 13.32 million $ 133.51 million
Jan 20, 2021 $ 0.0743
+0.45%
$ 15.84 million $ 158.18 million
Jan 19, 2021 $ 0.0741
-6.01%
$ 15.8 million $ 175.57 million
Jan 18, 2021 $ 0.0789
+7.50%
$ 16.83 million $ 239.98 million
Jan 17, 2021 $ 0.0734
-0.35%
$ 15.65 million $ 220.8 million
Jan 16, 2021 $ 0.0737
+11.28%
$ 15.71 million $ 222.2 million
Jan 15, 2021 $ 0.0662
-4.20%
$ 14.11 million $ 170.27 million
Jan 14, 2021 $ 0.069
-2.14%
$ 14.71 million $ 195.63 million
Jan 13, 2021 $ 0.0705
+14.20%
$ 15.04 million $ 173.52 million
Jan 12, 2021 $ 0.0617
-5.37%
$ 13.16 million $ 193.32 million
Jan 11, 2021 $ 0.0652
-11.23%
$ 13.91 million $ 328.2 million
Jan 10, 2021 $ 0.0735
-3.58%
$ 15.68 million $ 218.77 million
Jan 9, 2021 $ 0.0763
+4.01%
$ 16.28 million $ 170.33 million
Jan 8, 2021 $ 0.0734
-2.96%
$ 15.65 million $ 205.87 million
Jan 7, 2021 $ 0.0756
-3.11%
$ 16.13 million $ 347.3 million
Jan 6, 2021 $ 0.078
+10.95%
$ 16.64 million $ 382.81 million
Jan 5, 2021 $ 0.0703
+0.63%
$ 15 million $ 237.46 million
Jan 4, 2021 $ 0.0683
+0.78%
$ 14.57 million $ 397.14 million
Jan 3, 2021 $ 0.0678
-6.48%
$ 14.45 million $ 400.03 million
Jan 2, 2021 $ 0.0725
-8.23%
$ 15.47 million $ 256.13 million
Jan 1, 2021 $ 0.079
-4.46%
$ 16.84 million $ 403.81 million
Dec 31, 2020 $ 0.0827
+6.59%
$ 17.63 million $ 478.59 million
Dec 30, 2020 $ 0.0776
+3.77%
$ 16.55 million $ 540.48 million
Dec 29, 2020 $ 0.0789
-0.08%
$ 16.83 million $ 463.59 million
Dec 28, 2020 $ 0.0896
+10.57%
$ 19.11 million $ 671.16 million
Dec 27, 2020 $ 0.0769
-15.78%
$ 16.4 million $ 1.26 billion
Dec 26, 2020 $ 0.0861
+33.71%
$ 18.36 million $ 1.09 billion
Dec 25, 2020 $ 0.0583
-1.71%
$ 12.43 million $ 399.38 million
Dec 24, 2020 $ 0.0593
+4.71%
$ 12.65 million $ 480.07 million
Dec 23, 2020 $ 0.0576
+7.48%
$ 12.28 million $ 704.18 million
Dec 22, 2020 $ 0.0515
+6.41%
$ 10.99 million $ 277.68 million
Dec 21, 2020 $ 0.05
+5.17%
$ 10.66 million $ 315.61 million
Dec 20, 2020 $ 0.0462
-9.44%
$ 9.86 million $ 180.6 million
Dec 19, 2020 $ 0.0501
+6.08%
$ 10.68 million $ 282.58 million
Dec 18, 2020 $ 0.0424
+3.12%
$ 9.04 million $ 111.04 million
Dec 17, 2020 $ 0.0378
-0.38%
$ 8.06 million $ 98.33 million
Dec 16, 2020 $ 0.0391
+13.62%
$ 8.35 million $ 161.96 million
Dec 15, 2020 $ 0.0352
+1.57%
$ 7.5 million $ 55.41 million
Dec 14, 2020 $ 0.0329
+2.58%
$ 7.03 million $ 35.34 million
Dec 13, 2020 $ 0.0334
-0.50%
$ 7.12 million $ 42.98 million