Zilliqa Historical Data

ZIL Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 0.0175
-27.24%
$ 294.97 million $ 169.49 million
May 29 $ 0.024
+0.84%
$ 405.29 million $ 121.5 million
May 22 $ 0.0238
+0.41%
$ 402.1 million $ 71.34 million
May 15 $ 0.0246
-0.41%
$ 400.79 million $ 104.39 million
May 8 $ 0.0244
-7.32%
$ 416.49 million $ 147.1 million
May 1 $ 0.0264
-6.87%
$ 444.79 million $ 173.31 million
Apr 24 $ 0.0292
-11.08%
$ 477.77 million $ 366.01 million
Apr 17 $ 0.0352
+7.88%
$ 553.87 million $ 1.07 billion
Apr 10 $ 0.031
+4.95%
$ 550.67 million $ 217.54 million
Apr 3 $ 0.0296
-4.61%
$ 499.04 million $ 303.67 million
Mar 27 $ 0.031
+12.93%
$ 523.18 million $ 601.4 million
Mar 20 $ 0.0269
-9.29%
$ 463.32 million $ 214.3 million
Mar 13 $ 0.0286
+16.86%
$ 499.82 million $ 351.11 million
Mar 6 $ 0.0227
-17.82%
$ 412.07 million $ 215.96 million
Feb 27 $ 0.0276
-16.02%
$ 465.38 million $ 245.43 million
Feb 20 $ 0.0328
+0.97%
$ 554.18 million $ 803.56 million
Feb 13 $ 0.0325
+11.00%
$ 548.89 million $ 808.07 million
Feb 6 $ 0.0293
+1.50%
$ 494.66 million $ 447.41 million
Jan 30 $ 0.0289
-2.37%
$ 487.34 million $ 552.72 million
Jan 23 $ 0.0292
+8.27%
$ 499.15 million $ 568.69 million
Jan 16 $ 0.0269
+4.11%
$ 454.82 million $ 608.87 million
Jan 9 $ 0.0259
+18.78%
$ 436.87 million $ 1.61 billion
Jan 2 $ 0.0218
+33.81%
$ 367.83 million $ 244.75 million
Dec 26 $ 0.0163
-7.53%
$ 274.9 million $ 140.28 million
Dec 19 $ 0.0176
-5.35%
$ 297.32 million $ 124.1 million
Dec 12 $ 0.0186
-15.55%
$ 314.08 million $ 208.65 million
Dec 5 $ 0.022
-3.85%
$ 371.94 million $ 161.03 million
Nov 28 $ 0.0229
+0.22%
$ 386.65 million $ 178.17 million
Nov 21 $ 0.0226
+5.59%
$ 385.46 million $ 418.01 million
Nov 14 $ 0.0225
+7.84%
$ 360.75 million $ 344.86 million
Nov 7 $ 0.0209
-33.63%
$ 350.8 million $ 876.25 million
Oct 31 $ 0.0314
+1.15%
$ 501.98 million $ 1.05 billion
Oct 24 $ 0.0311
+5.18%
$ 496.27 million $ 901.2 million
Oct 17 $ 0.0296
-3.55%
$ 471.9 million $ 532.16 million
Oct 10 $ 0.0307
-6.16%
$ 489.34 million $ 299.45 million
Oct 3 $ 0.0327
+7.23%
$ 521.4 million $ 310.65 million
Sep 26 $ 0.0304
-3.93%
$ 486.09 million $ 304.34 million
Sep 19 $ 0.0323
+1.97%
$ 506.12 million $ 404.71 million
Sep 12 $ 0.0316
-15.21%
$ 600.8 million $ 541.88 million
Sep 5 $ 0.0373
+2.24%
$ 579.33 million $ 1.26 billion
Aug 29 $ 0.0365
+3.18%
$ -- $ 725.29 million
Aug 22 $ 0.0354
-6.35%
$ -- $ 1.51 billion
Aug 15 $ 0.0378
-19.28%
$ -- $ 1.68 billion
Aug 8 $ 0.0468
+3.03%
$ -- $ 1.95 billion
Aug 1 $ 0.0454
+6.68%
$ -- $ 1.71 billion
Jul 25 $ 0.0426
+6.89%
$ -- $ 1.38 billion
Jul 18 $ 0.0398
+4.14%
$ -- $ 1.28 billion
Jul 11 $ 0.0382
-2.54%
$ -- $ 970.4 million
Jul 4 $ 0.0392
+1.63%
$ -- $ 1.01 billion
Jun 27 $ 0.0386
-15.33%
$ -- $ 1 billion