Zilliqa Historical Data

ZIL Page 43
Download
Date Close Price change Market cap Trading volume
Jul 16, 2020 $ 0.018
-6.14%
$ 3.84 million $ 45.4 million
Jul 15, 2020 $ 0.0192
-3.25%
$ 4.1 million $ 26.97 million
Jul 14, 2020 $ 0.0198
-1.01%
$ 4.23 million $ 31.76 million
Jul 13, 2020 $ 0.0201
+2.95%
$ 4.28 million $ 69.93 million
Jul 12, 2020 $ 0.0195
-2.64%
$ 4.16 million $ 32.34 million
Jul 11, 2020 $ 0.02
+1.32%
$ 4.27 million $ 36.31 million
Jul 10, 2020 $ 0.0197
-0.59%
$ 4.21 million $ 38.86 million
Jul 9, 2020 $ 0.0199
-4.99%
$ 4.24 million $ 51.36 million
Jul 8, 2020 $ 0.0209
+2.71%
$ 4.46 million $ 67.8 million
Jul 7, 2020 $ 0.0203
+6.75%
$ 4.34 million $ 62.05 million
Jul 6, 2020 $ 0.0191
+2.01%
$ 4.06 million $ 48.27 million
Jul 5, 2020 $ 0.0187
-2.71%
$ 3.98 million $ 61.54 million
Jul 4, 2020 $ 0.0192
+12.43%
$ 4.09 million $ 66.62 million
Jul 3, 2020 $ 0.0171
-1.74%
$ 3.64 million $ 30.26 million
Jul 2, 2020 $ 0.0174
-0.33%
$ 3.7 million $ 29.17 million
Jul 1, 2020 $ 0.0174
+0.00%
$ 3.71 million $ 28.58 million
Jun 30, 2020 $ 0.0174
-3.43%
$ 3.72 million $ 28.42 million
Jun 29, 2020 $ 0.018
+0.24%
$ 3.85 million $ 45.26 million
Jun 28, 2020 $ 0.018
+13.26%
$ 3.84 million $ 72.03 million
Jun 27, 2020 $ 0.0159
-11.46%
$ 3.39 million $ 49.86 million
Jun 26, 2020 $ 0.0179
-5.17%
$ 3.83 million $ 37.92 million
Jun 25, 2020 $ 0.0189
-3.18%
$ 4.03 million $ 38.04 million
Jun 24, 2020 $ 0.0196
+1.00%
$ 4.17 million $ 59.76 million
Jun 23, 2020 $ 0.0194
-3.57%
$ 4.13 million $ 52.91 million
Jun 22, 2020 $ 0.0201
+0.90%
$ 4.28 million $ 57.31 million
Jun 21, 2020 $ 0.0199
+3.60%
$ 4.24 million $ 93.13 million
Jun 20, 2020 $ 0.0192
+2.45%
$ 4.1 million $ 84.91 million
Jun 19, 2020 $ 0.0187
-10.30%
$ 4 million $ 90.48 million
Jun 18, 2020 $ 0.0209
-10.92%
$ 4.45 million $ 84.94 million
Jun 17, 2020 $ 0.0234
-6.65%
$ 5 million $ 78.83 million
Jun 16, 2020 $ 0.0251
-0.14%
$ 5.36 million $ 90.75 million
Jun 15, 2020 $ 0.0252
+9.08%
$ 5.37 million $ 165.65 million
Jun 14, 2020 $ 0.0231
-0.44%
$ 4.92 million $ 103.84 million
Jun 13, 2020 $ 0.0232
-12.10%
$ 4.94 million $ 115.7 million
Jun 12, 2020 $ 0.0263
+2.78%
$ 5.62 million $ 118.05 million
Jun 11, 2020 $ 0.0257
-7.38%
$ 5.47 million $ 215.17 million
Jun 10, 2020 $ 0.0277
+11.83%
$ 5.91 million $ 171.71 million
Jun 9, 2020 $ 0.0248
+15.63%
$ 5.28 million $ 90.62 million
Jun 8, 2020 $ 0.0214
-5.49%
$ 4.57 million $ 54.52 million
Jun 7, 2020 $ 0.0227
+4.62%
$ 4.83 million $ 118.95 million
Jun 6, 2020 $ 0.0217
+19.04%
$ 4.62 million $ 141.28 million
Jun 5, 2020 $ 0.0182
+9.62%
$ 3.88 million $ 62.96 million
Jun 4, 2020 $ 0.0166
-8.82%
$ 3.54 million $ 43.32 million
Jun 3, 2020 $ 0.0182
-0.91%
$ 3.89 million $ 63.36 million
Jun 2, 2020 $ 0.0184
+12.06%
$ 3.92 million $ 148.2 million
Jun 1, 2020 $ 0.0164
+10.54%
$ 3.5 million $ 128.59 million
May 31, 2020 $ 0.0149
+11.09%
$ 3.17 million $ 81.53 million
May 30, 2020 $ 0.0134
+7.17%
$ 2.85 million $ 53.71 million
May 29, 2020 $ 0.0125
+0.51%
$ 2.66 million $ 33.03 million
May 28, 2020 $ 0.0124
+1.37%
$ 2.65 million $ 40.82 million