Zilliqa Historical Data

ZIL Page 42
Download
Date Close Price change Market cap Trading volume
Sep 4, 2020 $ 0.0167
+4.80%
$ 3.55 million $ 73 million
Sep 3, 2020 $ 0.0159
-21.68%
$ 3.4 million $ 91.61 million
Sep 2, 2020 $ 0.0203
-6.96%
$ 4.34 million $ 101.59 million
Sep 1, 2020 $ 0.0219
-2.77%
$ 4.66 million $ 102.77 million
Aug 31, 2020 $ 0.0225
-3.05%
$ 4.8 million $ 110.88 million
Aug 30, 2020 $ 0.0232
+10.65%
$ 4.95 million $ 72.91 million
Aug 29, 2020 $ 0.021
+0.02%
$ 4.47 million $ 37.92 million
Aug 28, 2020 $ 0.021
+3.28%
$ 4.47 million $ 49.33 million
Aug 27, 2020 $ 0.0203
-9.38%
$ 4.33 million $ 67.07 million
Aug 26, 2020 $ 0.0224
+4.78%
$ 4.78 million $ 65.31 million
Aug 25, 2020 $ 0.0214
-9.87%
$ 4.56 million $ 71.52 million
Aug 24, 2020 $ 0.0237
+10.73%
$ 5.06 million $ 64.29 million
Aug 23, 2020 $ 0.0214
-2.47%
$ 4.57 million $ 34.38 million
Aug 22, 2020 $ 0.022
+4.14%
$ 4.69 million $ 61.22 million
Aug 21, 2020 $ 0.0211
-7.16%
$ 4.51 million $ 74.92 million
Aug 20, 2020 $ 0.0228
+4.14%
$ 4.86 million $ 45.48 million
Aug 19, 2020 $ 0.0219
-5.94%
$ 4.66 million $ 77.16 million
Aug 18, 2020 $ 0.0233
-7.89%
$ 4.96 million $ 75.2 million
Aug 17, 2020 $ 0.0252
-5.27%
$ 5.38 million $ 88.64 million
Aug 16, 2020 $ 0.0266
+7.53%
$ 5.68 million $ 99.44 million
Aug 15, 2020 $ 0.0248
-1.03%
$ 5.28 million $ 70.1 million
Aug 14, 2020 $ 0.025
-1.19%
$ 5.34 million $ 82.23 million
Aug 13, 2020 $ 0.0253
-1.32%
$ 5.39 million $ 106.78 million
Aug 12, 2020 $ 0.0256
-1.26%
$ 5.46 million $ 110.78 million
Aug 11, 2020 $ 0.0259
+3.64%
$ 5.52 million $ 213.73 million
Aug 10, 2020 $ 0.025
-0.42%
$ 5.33 million $ 123.41 million
Aug 9, 2020 $ 0.0252
-4.03%
$ 5.37 million $ 113.94 million
Aug 8, 2020 $ 0.0262
+19.97%
$ 5.59 million $ 191.48 million
Aug 7, 2020 $ 0.0219
+8.91%
$ 4.66 million $ 129.8 million
Aug 6, 2020 $ 0.0201
+2.03%
$ 4.28 million $ 69.89 million
Aug 5, 2020 $ 0.0197
+7.03%
$ 4.2 million $ 52.49 million
Aug 4, 2020 $ 0.0184
+4.73%
$ 3.92 million $ 35.54 million
Aug 3, 2020 $ 0.0176
-1.50%
$ 3.75 million $ 36.01 million
Aug 2, 2020 $ 0.0178
-4.42%
$ 3.8 million $ 56.32 million
Aug 1, 2020 $ 0.0186
+3.22%
$ 3.97 million $ 48.46 million
Jul 31, 2020 $ 0.018
-1.35%
$ 3.85 million $ 41.49 million
Jul 30, 2020 $ 0.0183
+3.56%
$ 3.91 million $ 64.31 million
Jul 29, 2020 $ 0.0177
-1.44%
$ 3.78 million $ 39.26 million
Jul 28, 2020 $ 0.018
+5.79%
$ 3.83 million $ 45.39 million
Jul 27, 2020 $ 0.017
-5.91%
$ 3.62 million $ 59.58 million
Jul 26, 2020 $ 0.018
-2.95%
$ 3.85 million $ 34.95 million
Jul 25, 2020 $ 0.0186
+0.71%
$ 3.96 million $ 32.38 million
Jul 24, 2020 $ 0.0184
-6.06%
$ 3.93 million $ 30.92 million
Jul 23, 2020 $ 0.0196
+4.11%
$ 4.18 million $ 44.78 million
Jul 22, 2020 $ 0.0188
+4.50%
$ 4.02 million $ 31.52 million
Jul 21, 2020 $ 0.018
+3.89%
$ 3.84 million $ 29.49 million
Jul 20, 2020 $ 0.0173
-3.18%
$ 3.7 million $ 25.55 million
Jul 19, 2020 $ 0.0179
-0.44%
$ 3.82 million $ 23.35 million
Jul 18, 2020 $ 0.018
-1.05%
$ 3.84 million $ 19.12 million
Jul 17, 2020 $ 0.0182
+0.99%
$ 3.88 million $ 26.27 million