Zilliqa Historical Data

ZIL Page 46
Download
Date Close Price change Market cap Trading volume
Feb 17, 2020 $ 0.00745
-5.30%
$ 3.42 million $ 17.27 million
Feb 16, 2020 $ 0.00787
-4.44%
$ 3.61 million $ 19.22 million
Feb 15, 2020 $ 0.00824
-9.23%
$ 3.78 million $ 27.07 million
Feb 14, 2020 $ 0.00908
+9.31%
$ 4.17 million $ 19.85 million
Feb 13, 2020 $ 0.0083
-0.82%
$ 3.81 million $ 16.61 million
Feb 12, 2020 $ 0.00838
-8.24%
$ 3.84 million $ 16.72 million
Feb 11, 2020 $ 0.00913
+9.21%
$ 4.38 million $ 24.38 million
Feb 10, 2020 $ 0.00836
+6.45%
$ 4.01 million $ 25.4 million
Feb 9, 2020 $ 0.00785
-2.25%
$ 3.77 million $ 18.09 million
Feb 8, 2020 $ 0.00803
-8.11%
$ 3.85 million $ 24.95 million
Feb 7, 2020 $ 0.00873
+7.79%
$ 4.19 million $ 30.14 million
Feb 6, 2020 $ 0.0081
+6.89%
$ 3.89 million $ 22.85 million
Feb 5, 2020 $ 0.00758
+2.73%
$ 3.64 million $ 22.83 million
Feb 4, 2020 $ 0.00738
+6.83%
$ 3.54 million $ 22.51 million
Feb 3, 2020 $ 0.0069
-0.34%
$ 3.31 million $ 15.78 million
Feb 2, 2020 $ 0.00692
+2.75%
$ 3.32 million $ 16.22 million
Feb 1, 2020 $ 0.00674
+4.55%
$ 3.23 million $ 15.38 million
Jan 31, 2020 $ 0.00645
+0.03%
$ 3.09 million $ 19.06 million
Jan 30, 2020 $ 0.00644
+4.28%
$ 3.09 million $ 13.07 million
Jan 29, 2020 $ 0.00618
-0.08%
$ 2.97 million $ 17.11 million
Jan 28, 2020 $ 0.00619
+2.69%
$ 2.97 million $ 11.28 million
Jan 27, 2020 $ 0.00602
-0.47%
$ 2.89 million $ 10.69 million
Jan 26, 2020 $ 0.00605
+1.00%
$ 2.91 million $ 9.86 million
Jan 25, 2020 $ 0.006
+2.69%
$ 2.88 million $ 9.04 million
Jan 24, 2020 $ 0.00584
-1.09%
$ 2.8 million $ 9.2 million
Jan 23, 2020 $ 0.0059
-3.97%
$ 2.83 million $ 10.28 million
Jan 22, 2020 $ 0.00615
+1.65%
$ 2.96 million $ 10.84 million
Jan 21, 2020 $ 0.00605
+0.89%
$ 2.93 million $ 9.99 million
Jan 20, 2020 $ 0.006
+1.73%
$ 2.9 million $ 10.44 million
Jan 19, 2020 $ 0.00589
-4.48%
$ 2.85 million $ 11.22 million
Jan 18, 2020 $ 0.00617
+1.54%
$ 2.98 million $ 13.38 million
Jan 17, 2020 $ 0.00608
+2.70%
$ 4.15 million $ 15.17 million
Jan 16, 2020 $ 0.00592
+2.13%
$ 4.04 million $ 11.19 million
Jan 15, 2020 $ 0.00579
+1.10%
$ 3.96 million $ 15.73 million
Jan 14, 2020 $ 0.00573
+0.93%
$ 3.92 million $ 13.18 million
Jan 13, 2020 $ 0.00568
-0.11%
$ 3.88 million $ 8.49 million
Jan 12, 2020 $ 0.00568
+3.83%
$ 3.88 million $ 9.09 million
Jan 11, 2020 $ 0.00547
-0.72%
$ 3.74 million $ 9.34 million
Jan 10, 2020 $ 0.00551
-0.16%
$ 3.77 million $ 9.34 million
Jan 9, 2020 $ 0.00552
+4.13%
$ 3.77 million $ 9.25 million
Jan 8, 2020 $ 0.00531
-4.50%
$ 3.63 million $ 11.79 million
Jan 7, 2020 $ 0.00556
+1.39%
$ 3.8 million $ 12.77 million
Jan 6, 2020 $ 0.00548
-1.55%
$ 3.75 million $ 15.5 million
Jan 5, 2020 $ 0.00557
+1.75%
$ 3.81 million $ 8.64 million
Jan 4, 2020 $ 0.00547
+2.20%
$ 3.74 million $ 8.87 million
Jan 3, 2020 $ 0.00536
+5.67%
$ 3.66 million $ 9.26 million
Jan 2, 2020 $ 0.00507
-5.99%
$ 3.46 million $ 7.85 million
Jan 1, 2020 $ 0.00539
+2.38%
$ 3.68 million $ 8.31 million
Dec 31, 2019 $ 0.00527
-1.95%
$ 3.6 million $ 9.31 million
Dec 30, 2019 $ 0.00537
-6.92%
$ 3.67 million $ 8.77 million