Zilliqa Historical Data

ZIL Page 4
Download
Date Close Price change Market cap Trading volume
Oct 16 $0.0175
+5.10%
$316.69 million $119.82 million
Oct 9 $0.0165
-2.71%
$301.34 million $64.9 million
Oct 2 $0.0169
-5.48%
$306.07 million $106.35 million
Sep 25 $0.0179
+4.70%
$323.78 million $97.69 million
Sep 18 $0.0178
+10.99%
$309.51 million $137.54 million
Sep 11 $0.0168
+5.92%
$289.09 million $110.1 million
Sep 4 $0.0159
-1.92%
$286.16 million $69.88 million
Aug 28 $0.0162
-3.99%
$288.46 million $76.33 million
Aug 21 $0.0169
-2.24%
$300.46 million $65.81 million
Aug 14 $0.0172
-13.83%
$306.76 million $125.95 million
Aug 7 $0.0201
-0.35%
$355.56 million $105.31 million
Jul 31 $0.0201
-3.74%
$358.79 million $198.81 million
Jul 24 $0.0209
-5.59%
$372.77 million $271.58 million
Jul 17 $0.0222
+2.16%
$394.84 million $213.35 million
Jul 10 $0.0217
+7.10%
$366.36 million $239.23 million
Jul 3 $0.0203
-5.67%
$342.06 million $249.33 million
Jun 26 $0.0215
+3.98%
$363.03 million $192.99 million
Jun 19 $0.0212
+23.03%
$349.04 million $202.16 million
Jun 12 $0.0176
+0.98%
$291.43 million $95.23 million
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