Zilliqa Historical Data

ZIL Page 49
Download
Date Close Price change Market cap Trading volume
Sep 21, 2019 $ 0.00757
-3.35%
$ 39.76 million $ 20.3 million
Sep 20, 2019 $ 0.00781
+1.18%
$ 41.04 million $ 16.21 million
Sep 19, 2019 $ 0.00772
-3.76%
$ 40.57 million $ 14.75 million
Sep 18, 2019 $ 0.00803
+1.40%
$ 42.18 million $ 17.72 million
Sep 17, 2019 $ 0.00791
+6.31%
$ 41.59 million $ 14.82 million
Sep 16, 2019 $ 0.00745
-2.45%
$ 39.17 million $ 14.71 million
Sep 15, 2019 $ 0.00763
+2.50%
$ 40.08 million $ 12.79 million
Sep 14, 2019 $ 0.00744
+2.80%
$ 39.09 million $ 12.41 million
Sep 13, 2019 $ 0.00724
-1.61%
$ 38.06 million $ 12.77 million
Sep 12, 2019 $ 0.00735
+2.52%
$ 38.65 million $ 13.55 million
Sep 11, 2019 $ 0.00715
-2.30%
$ 37.62 million $ 19.16 million
Sep 10, 2019 $ 0.00732
-1.88%
$ 38.92 million $ 13.4 million
Sep 9, 2019 $ 0.00743
-1.06%
$ 39.52 million $ 13.52 million
Sep 8, 2019 $ 0.00751
+2.80%
$ 39.96 million $ 12.8 million
Sep 7, 2019 $ 0.00731
+1.02%
$ 38.89 million $ 13.49 million
Sep 6, 2019 $ 0.00724
-3.66%
$ 38.51 million $ 12.05 million
Sep 5, 2019 $ 0.0075
-2.29%
$ 39.91 million $ 12.34 million
Sep 4, 2019 $ 0.00765
-4.15%
$ 40.71 million $ 10.67 million
Sep 3, 2019 $ 0.008
+1.19%
$ 42.55 million $ 15.64 million
Sep 2, 2019 $ 0.00788
+1.66%
$ 41.9 million $ 12.33 million
Sep 1, 2019 $ 0.00777
+1.93%
$ 41.34 million $ 12.5 million
Aug 31, 2019 $ 0.00763
+1.28%
$ 40.57 million $ 14.28 million
Aug 30, 2019 $ 0.00753
+3.03%
$ 40.07 million $ 18.49 million
Aug 29, 2019 $ 0.00731
-3.37%
$ 38.9 million $ 24 million
Aug 28, 2019 $ 0.00757
-10.55%
$ 40.27 million $ 15.71 million
Aug 27, 2019 $ 0.00846
-2.42%
$ 45.01 million $ 14.42 million
Aug 26, 2019 $ 0.00864
+3.39%
$ 45.98 million $ 14.13 million
Aug 25, 2019 $ 0.00837
-3.09%
$ 44.53 million $ 19.43 million
Aug 24, 2019 $ 0.00864
+1.30%
$ 45.95 million $ 26.26 million
Aug 23, 2019 $ 0.00852
+4.84%
$ 48.98 million $ 12.48 million
Aug 22, 2019 $ 0.00813
+6.73%
$ 46.72 million $ 20.58 million
Aug 21, 2019 $ 0.00763
-4.00%
$ 43.82 million $ 14.54 million
Aug 20, 2019 $ 0.00795
-4.63%
$ 45.67 million $ 11.1 million
Aug 19, 2019 $ 0.00829
+2.35%
$ 47.63 million $ 8.07 million
Aug 18, 2019 $ 0.00811
+1.40%
$ 46.58 million $ 7.78 million
Aug 17, 2019 $ 0.00799
+0.29%
$ 45.89 million $ 7.81 million
Aug 16, 2019 $ 0.00792
+1.05%
$ 45.5 million $ 7.58 million
Aug 15, 2019 $ 0.0078
+0.37%
$ 44.8 million $ 11.32 million
Aug 14, 2019 $ 0.00775
-12.52%
$ 44.51 million $ 11.26 million
Aug 13, 2019 $ 0.00885
-3.99%
$ 50.87 million $ 13.23 million
Aug 12, 2019 $ 0.00923
+1.79%
$ 53.04 million $ 13.56 million
Aug 11, 2019 $ 0.00907
+1.64%
$ 52.1 million $ 31.25 million
Aug 10, 2019 $ 0.00894
+9.40%
$ 51.35 million $ 10.95 million
Aug 9, 2019 $ 0.00819
-9.77%
$ 47.04 million $ 13.02 million
Aug 8, 2019 $ 0.00909
-4.54%
$ 52.24 million $ 13.02 million
Aug 7, 2019 $ 0.00953
-3.46%
$ 54.77 million $ 13.17 million
Aug 6, 2019 $ 0.00988
-6.31%
$ 56.78 million $ 15 million
Aug 5, 2019 $ 0.0105
-2.47%
$ 60.53 million $ 13.14 million
Aug 4, 2019 $ 0.0108
-1.32%
$ 62.09 million $ 11.19 million
Aug 3, 2019 $ 0.011
+0.05%
$ 62.92 million $ 12.41 million