Zilliqa Historical Data

ZIL Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.0105
-0.05%
$ 204.29 million $ 9.54 million
Sep 26, 2025 $ 0.0105
+2.37%
$ 204.38 million $ 13.37 million
Sep 25, 2025 $ 0.0103
-4.85%
$ 199.89 million $ 14.75 million
Sep 24, 2025 $ 0.0109
+0.91%
$ 211.44 million $ 12.24 million
Sep 23, 2025 $ 0.0108
-0.87%
$ 210.11 million $ 11.3 million
Sep 22, 2025 $ 0.0108
-6.41%
$ 211.95 million $ 17.05 million
Sep 21, 2025 $ 0.0118
-2.07%
$ 225.94 million $ 8.42 million
Sep 20, 2025 $ 0.0121
+1.64%
$ 235.5 million $ 10.12 million
Sep 19, 2025 $ 0.0119
-2.07%
$ 231.72 million $ 12.08 million
Sep 18, 2025 $ 0.0122
+1.74%
$ 237.91 million $ 10.68 million
Sep 17, 2025 $ 0.012
+2.01%
$ 234.18 million $ 11.13 million
Sep 16, 2025 $ 0.0118
+3.28%
$ 229.52 million $ 12.07 million
Sep 15, 2025 $ 0.0114
-3.14%
$ 222.82 million $ 10.2 million
Sep 14, 2025 $ 0.0119
-3.48%
$ 229.96 million $ 9.11 million
Sep 13, 2025 $ 0.0123
+1.65%
$ 239.91 million $ 13.58 million
Sep 12, 2025 $ 0.0121
+1.81%
$ 236.06 million $ 11.39 million
Sep 11, 2025 $ 0.0119
+0.88%
$ 231.86 million $ 10.39 million
Sep 10, 2025 $ 0.0118
-1.28%
$ 229.76 million $ 12.45 million
Sep 9, 2025 $ 0.0119
+2.85%
$ 232.8 million $ 18.9 million
Sep 8, 2025 $ 0.0116
+3.50%
$ 226.3 million $ 9.76 million
Sep 7, 2025 $ 0.0112
+0.81%
$ 218.66 million $ 7.1 million
Sep 6, 2025 $ 0.0111
-2.21%
$ 217.03 million $ 7.28 million
Sep 5, 2025 $ 0.0114
+3.75%
$ 221.74 million $ 9.97 million
Sep 4, 2025 $ 0.011
-3.89%
$ 213.77 million $ 12.18 million
Sep 3, 2025 $ 0.0115
+1.09%
$ 223.75 million $ 8.6 million
Sep 2, 2025 $ 0.0113
+2.26%
$ 221.48 million $ 11.25 million
Sep 1, 2025 $ 0.011
-1.29%
$ 214.71 million $ 13.79 million
Aug 31, 2025 $ 0.0113
+0.57%
$ 217.64 million $ 10.97 million
Aug 30, 2025 $ 0.0112
+0.47%
$ 218.88 million $ 9.13 million
Aug 29, 2025 $ 0.0111
-6.12%
$ 217.14 million $ 14.36 million
Aug 28, 2025 $ 0.0119
+3.29%
$ 231.25 million $ 18.19 million
Aug 27, 2025 $ 0.0115
+0.15%
$ 223.9 million $ 12.65 million
Aug 26, 2025 $ 0.0114
+3.11%
$ 220.3 million $ 12.94 million
Aug 25, 2025 $ 0.0111
-6.59%
$ 212.18 million $ 21.48 million
Aug 24, 2025 $ 0.0118
-3.27%
$ 226.9 million $ 17.95 million
Aug 23, 2025 $ 0.0122
+0.47%
$ 232.91 million $ 16.12 million
Aug 22, 2025 $ 0.0121
+7.18%
$ 232.17 million $ 27.24 million
Aug 21, 2025 $ 0.0114
-0.06%
$ 215.95 million $ 12.66 million
Aug 20, 2025 $ 0.0114
+6.41%
$ 217.18 million $ 14.34 million
Aug 19, 2025 $ 0.0108
-1.37%
$ 204.86 million $ 12.29 million
Aug 18, 2025 $ 0.011
-4.33%
$ 213.38 million $ 14.39 million
Aug 17, 2025 $ 0.0115
-0.61%
$ 222.99 million $ 7.52 million
Aug 16, 2025 $ 0.0116
+3.72%
$ 224.4 million $ 7.34 million
Aug 15, 2025 $ 0.0112
-1.42%
$ 216.35 million $ 14.72 million
Aug 14, 2025 $ 0.0113
-9.37%
$ 219.46 million $ 18.43 million
Aug 13, 2025 $ 0.0127
+3.91%
$ 242.14 million $ 17.54 million
Aug 12, 2025 $ 0.0122
+8.80%
$ 238.65 million $ 13.73 million
Aug 11, 2025 $ 0.0112
-6.08%
$ 219.45 million $ 13.1 million
Aug 10, 2025 $ 0.0119
-0.95%
$ 233.03 million $ 8.57 million
Aug 9, 2025 $ 0.0121
+3.35%
$ 234.19 million $ 7.86 million