Zilliqa Historical Data

ZIL Page 40
Download
Date Close Price change Market cap Trading volume
May 6, 2021 $0.239
+10.93%
$51 million $967.15 million
May 5, 2021 $0.216
+10.25%
$45.99 million $290.34 million
May 4, 2021 $0.196
-9.53%
$41.72 million $329.93 million
May 3, 2021 $0.216
+4.63%
$46.13 million $323.03 million
May 2, 2021 $0.207
-2.90%
$44.07 million $183.92 million
May 1, 2021 $0.213
+2.20%
$45.38 million $260.67 million
Apr 30, 2021 $0.208
+7.34%
$44.41 million $241.39 million
Apr 29, 2021 $0.194
-3.03%
$41.38 million $245.28 million
Apr 28, 2021 $0.2
-6.46%
$42.67 million $517.86 million
Apr 27, 2021 $0.214
+28.63%
$45.56 million $789.1 million
Apr 26, 2021 $0.166
+16.48%
$35.4 million $211.73 million
Apr 25, 2021 $0.142
-1.48%
$30.37 million $205.12 million
Apr 24, 2021 $0.145
-9.65%
$30.82 million $161.72 million
Apr 23, 2021 $0.16
-3.31%
$34.1 million $423.51 million
Apr 22, 2021 $0.165
-7.78%
$35.29 million $285.72 million
Apr 21, 2021 $0.18
-7.92%
$38.3 million $214.11 million
Apr 20, 2021 $0.195
+5.42%
$41.56 million $393.02 million
Apr 19, 2021 $0.185
-10.85%
$39.43 million $289.9 million
Apr 18, 2021 $0.207
-8.12%
$44.22 million $437.98 million
Apr 17, 2021 $0.226
-5.62%
$48.14 million $538.42 million
Apr 16, 2021 $0.239
+9.22%
$50.92 million $470.65 million
Apr 15, 2021 $0.219
+7.77%
$46.63 million $303.37 million
Apr 14, 2021 $0.203
-1.38%
$43.26 million $246.46 million
Apr 13, 2021 $0.206
+3.00%
$43.88 million $242.49 million
Apr 12, 2021 $0.2
-4.75%
$42.61 million $187.38 million
Apr 11, 2021 $0.21
-1.14%
$44.73 million $195.15 million
Apr 10, 2021 $0.212
-4.70%
$45.25 million $234.24 million
Apr 9, 2021 $0.223
+6.43%
$47.46 million $234.2 million
Apr 8, 2021 $0.209
+6.27%
$44.59 million $229.49 million
Apr 7, 2021 $0.197
-6.73%
$41.98 million $327.47 million
Apr 6, 2021 $0.211
-2.23%
$45.03 million $368.66 million
Apr 5, 2021 $0.216
-2.78%
$46.06 million $461.67 million
Apr 4, 2021 $0.222
+20.46%
$47.42 million $476.63 million
Apr 3, 2021 $0.185
-9.56%
$39.37 million $326.22 million
Apr 2, 2021 $0.204
+13.28%
$43.52 million $527.38 million
Apr 1, 2021 $0.18
+1.30%
$38.42 million $201.37 million
Mar 30, 2021 $0.185
+2.84%
$39.37 million $218.23 million
Mar 29, 2021 $0.18
+3.98%
$38.3 million $191.01 million
Mar 28, 2021 $0.173
+3.22%
$36.84 million $196.83 million
Mar 27, 2021 $0.167
-0.54%
$35.69 million $153.65 million
Mar 26, 2021 $0.168
+7.73%
$35.89 million $173.12 million
Mar 25, 2021 $0.156
-2.24%
$33.3 million $255.9 million
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