Zilliqa Historical Data

ZIL Page 48
Download
Date Close Price change Market cap Trading volume
Nov 10, 2019 $ 0.00634
+0.21%
$ 30.33 million $ 7.96 million
Nov 9, 2019 $ 0.00632
-0.22%
$ 30.26 million $ 7.22 million
Nov 8, 2019 $ 0.00632
-7.60%
$ 30.28 million $ 11 million
Nov 7, 2019 $ 0.00684
+2.64%
$ 32.76 million $ 12.4 million
Nov 6, 2019 $ 0.00666
+2.38%
$ 31.91 million $ 10.47 million
Nov 5, 2019 $ 0.0065
+1.82%
$ 31.11 million $ 9.46 million
Nov 4, 2019 $ 0.00638
+1.96%
$ 30.53 million $ 24.03 million
Nov 3, 2019 $ 0.00625
-1.32%
$ 29.92 million $ 7.64 million
Nov 2, 2019 $ 0.00633
-1.30%
$ 30.32 million $ 11.37 million
Nov 1, 2019 $ 0.00642
+8.64%
$ 30.72 million $ 25.69 million
Oct 31, 2019 $ 0.0059
+2.25%
$ 28.27 million $ 7.96 million
Oct 30, 2019 $ 0.00578
-1.88%
$ 27.68 million $ 9.47 million
Oct 29, 2019 $ 0.00589
+1.51%
$ 28.2 million $ 12.97 million
Oct 28, 2019 $ 0.00581
-0.24%
$ 27.8 million $ 13.96 million
Oct 27, 2019 $ 0.00582
+9.05%
$ 27.88 million $ 16 million
Oct 26, 2019 $ 0.0053
-5.03%
$ 25.38 million $ 9.93 million
Oct 25, 2019 $ 0.00557
+6.92%
$ 26.83 million $ 8.04 million
Oct 24, 2019 $ 0.00521
+3.30%
$ 25.25 million $ 6.42 million
Oct 23, 2019 $ 0.00505
-10.28%
$ 24.5 million $ 6.71 million
Oct 22, 2019 $ 0.00563
-0.99%
$ 27.33 million $ 6.03 million
Oct 21, 2019 $ 0.00568
+1.58%
$ 27.59 million $ 6.81 million
Oct 20, 2019 $ 0.0056
+1.18%
$ 27.18 million $ 5.63 million
Oct 19, 2019 $ 0.00553
+0.82%
$ 26.92 million $ 5.69 million
Oct 18, 2019 $ 0.00549
-3.07%
$ 28.58 million $ 6.01 million
Oct 17, 2019 $ 0.00566
+2.41%
$ 29.52 million $ 6 million
Oct 16, 2019 $ 0.00554
-6.08%
$ 28.88 million $ 6.6 million
Oct 15, 2019 $ 0.0059
-1.16%
$ 30.79 million $ 7.09 million
Oct 14, 2019 $ 0.00597
-1.12%
$ 31.12 million $ 6.91 million
Oct 13, 2019 $ 0.00604
-0.12%
$ 31.52 million $ 6.53 million
Oct 12, 2019 $ 0.00605
-1.86%
$ 31.55 million $ 8.37 million
Oct 11, 2019 $ 0.00616
-5.78%
$ 32.12 million $ 10.21 million
Oct 10, 2019 $ 0.00653
+3.39%
$ 34.07 million $ 24.51 million
Oct 9, 2019 $ 0.00627
-0.64%
$ 32.71 million $ 25.15 million
Oct 8, 2019 $ 0.00629
+6.36%
$ 33.02 million $ 30.09 million
Oct 7, 2019 $ 0.00592
+0.10%
$ 31.08 million $ 25.15 million
Oct 6, 2019 $ 0.00591
+8.68%
$ 31.03 million $ 30.3 million
Oct 5, 2019 $ 0.00549
-0.06%
$ 28.81 million $ 17.78 million
Oct 4, 2019 $ 0.00549
+0.82%
$ 28.86 million $ 18.4 million
Oct 3, 2019 $ 0.00547
-0.97%
$ 28.71 million $ 17.08 million
Oct 2, 2019 $ 0.00551
-7.22%
$ 28.92 million $ 20.02 million
Oct 1, 2019 $ 0.00593
+13.02%
$ 31.14 million $ 32.42 million
Sep 30, 2019 $ 0.00523
-5.23%
$ 27.47 million $ 17.99 million
Sep 29, 2019 $ 0.0055
-6.43%
$ 28.91 million $ 22.83 million
Sep 28, 2019 $ 0.00586
+14.69%
$ 30.8 million $ 28.44 million
Sep 27, 2019 $ 0.00516
+2.09%
$ 27.12 million $ 19.02 million
Sep 26, 2019 $ 0.00504
-6.02%
$ 26.48 million $ 18.43 million
Sep 25, 2019 $ 0.00536
-4.84%
$ 28.16 million $ 18.52 million
Sep 24, 2019 $ 0.00558
-19.28%
$ 29.3 million $ 19.67 million
Sep 23, 2019 $ 0.00687
-5.10%
$ 36.12 million $ 18.26 million
Sep 22, 2019 $ 0.00725
-5.03%
$ 38.13 million $ 19.12 million