Zilliqa Historical Data

ZIL Page 45
Download
Date Close Price change Market cap Trading volume
Apr 7, 2020 $ 0.00455
-2.91%
$ 969,891 $ 13.68 million
Apr 6, 2020 $ 0.00468
+7.99%
$ 998,920 $ 24.61 million
Apr 5, 2020 $ 0.00434
+7.18%
$ 925,269 $ 9.42 million
Apr 4, 2020 $ 0.00405
+4.32%
$ 863,322 $ 10.38 million
Apr 3, 2020 $ 0.00388
-2.71%
$ 827,585 $ 10.62 million
Apr 2, 2020 $ 0.00399
+3.82%
$ 850,747 $ 11.02 million
Apr 1, 2020 $ 0.00384
+0.42%
$ 819,237 $ 7.45 million
Mar 31, 2020 $ 0.00383
+0.54%
$ 815,863 $ 5.59 million
Mar 30, 2020 $ 0.00381
+7.43%
$ 811,730 $ 5.31 million
Mar 29, 2020 $ 0.00354
-6.24%
$ 755,820 $ 4.24 million
Mar 28, 2020 $ 0.00378
+1.80%
$ 806,166 $ 6.79 million
Mar 27, 2020 $ 0.00371
-5.34%
$ 791,756 $ 5.94 million
Mar 26, 2020 $ 0.00392
+0.73%
$ 836,508 $ 6.31 million
Mar 25, 2020 $ 0.00389
-0.85%
$ 830,507 $ 5.83 million
Mar 24, 2020 $ 0.00393
+0.93%
$ 837,521 $ 6.77 million
Mar 23, 2020 $ 0.00389
+7.98%
$ 829,866 $ 7.51 million
Mar 22, 2020 $ 0.0036
-7.83%
$ 768,465 $ 6.99 million
Mar 21, 2020 $ 0.00391
-0.12%
$ 833,046 $ 6.8 million
Mar 20, 2020 $ 0.00391
-2.17%
$ 832,851 $ 10.62 million
Mar 19, 2020 $ 0.00399
+15.40%
$ 851,331 $ 9.81 million
Mar 18, 2020 $ 0.00346
+0.14%
$ 737,293 $ 5.97 million
Mar 17, 2020 $ 0.00347
+3.40%
$ 739,621 $ 6.37 million
Mar 16, 2020 $ 0.00335
-9.15%
$ 713,731 $ 10.95 million
Mar 15, 2020 $ 0.00369
+6.57%
$ 786,178 $ 8.93 million
Mar 14, 2020 $ 0.00346
-2.14%
$ 738,491 $ 9.33 million
Mar 13, 2020 $ 0.00353
+14.07%
$ 752,822 $ 19.47 million
Mar 12, 2020 $ 0.00311
-46.12%
$ 664,101 $ 15.26 million
Mar 11, 2020 $ 0.00578
-3.05%
$ 1.23 million $ 9.67 million
Mar 10, 2020 $ 0.00596
+0.58%
$ 1.27 million $ 12.77 million
Mar 9, 2020 $ 0.00592
+3.08%
$ 1.26 million $ 17.1 million
Mar 8, 2020 $ 0.00575
-16.64%
$ 1.23 million $ 13.25 million
Mar 7, 2020 $ 0.00689
-1.43%
$ 1.47 million $ 18.76 million
Mar 6, 2020 $ 0.00699
+11.98%
$ 1.49 million $ 20.31 million
Mar 5, 2020 $ 0.00624
+2.43%
$ 1.33 million $ 8.6 million
Mar 4, 2020 $ 0.00609
+0.77%
$ 1.3 million $ 11.45 million
Mar 3, 2020 $ 0.00605
-2.99%
$ 1.29 million $ 13.03 million
Mar 2, 2020 $ 0.00623
+5.32%
$ 1.33 million $ 10.64 million
Mar 1, 2020 $ 0.00592
-0.46%
$ 1.26 million $ 9 million
Feb 29, 2020 $ 0.00595
-0.44%
$ 1.27 million $ 7.78 million
Feb 28, 2020 $ 0.00598
-0.14%
$ 1.27 million $ 10.64 million
Feb 27, 2020 $ 0.00597
+4.34%
$ 1.27 million $ 13.5 million
Feb 26, 2020 $ 0.00572
-11.70%
$ 2.56 million $ 12.45 million
Feb 25, 2020 $ 0.00649
-10.08%
$ 2.91 million $ 12.66 million
Feb 24, 2020 $ 0.00722
-7.29%
$ 3.23 million $ 13.22 million
Feb 23, 2020 $ 0.00779
+5.10%
$ 3.49 million $ 11.9 million
Feb 22, 2020 $ 0.00741
-0.09%
$ 3.32 million $ 9.62 million
Feb 21, 2020 $ 0.00742
+1.99%
$ 3.32 million $ 12.15 million
Feb 20, 2020 $ 0.00728
+4.79%
$ 3.26 million $ 14.49 million
Feb 19, 2020 $ 0.00694
-12.40%
$ 3.19 million $ 11.51 million
Feb 18, 2020 $ 0.00793
+6.37%
$ 3.64 million $ 13.75 million