Zilliqa Historical Data

ZIL Page 5
Download
Date Close Price change Market cap Trading volume
Nov 12, 2025 $ 0.0073
-1.62%
$ 142.16 million $ 9.93 million
Nov 11, 2025 $ 0.00742
-6.88%
$ 145.27 million $ 24.55 million
Nov 10, 2025 $ 0.00797
+1.59%
$ 155.99 million $ 10.69 million
Nov 9, 2025 $ 0.00784
-0.95%
$ 153.52 million $ 9.12 million
Nov 8, 2025 $ 0.00792
-0.87%
$ 155.02 million $ 8.87 million
Nov 7, 2025 $ 0.00799
+14.66%
$ 156.37 million $ 17.22 million
Nov 6, 2025 $ 0.00697
-0.13%
$ 136.37 million $ 9.38 million
Nov 5, 2025 $ 0.00698
+4.20%
$ 136.55 million $ 8.99 million
Nov 4, 2025 $ 0.00669
-1.65%
$ 131.03 million $ 14.12 million
Nov 3, 2025 $ 0.00681
-13.17%
$ 133.21 million $ 10.86 million
Nov 2, 2025 $ 0.00784
+2.17%
$ 153.36 million $ 5.97 million
Nov 1, 2025 $ 0.00767
+2.86%
$ 150.13 million $ 5.2 million
Oct 31, 2025 $ 0.00745
+2.63%
$ 145.95 million $ 6.65 million
Oct 30, 2025 $ 0.00721
-7.03%
$ 142.06 million $ 8.23 million
Oct 29, 2025 $ 0.00776
+0.63%
$ 151.78 million $ 7.48 million
Oct 28, 2025 $ 0.00771
-2.89%
$ 150.82 million $ 7.56 million
Oct 27, 2025 $ 0.00794
-2.67%
$ 155.31 million $ 6.44 million
Oct 26, 2025 $ 0.00816
+1.95%
$ 159.55 million $ 5.03 million
Oct 25, 2025 $ 0.008
-0.14%
$ 156.53 million $ 3.88 million
Oct 24, 2025 $ 0.00801
+1.90%
$ 156.75 million $ 5.41 million
Oct 23, 2025 $ 0.00784
+1.75%
$ 153.78 million $ 6.63 million
Oct 22, 2025 $ 0.00753
-4.67%
$ 150.82 million $ 11.03 million
Oct 21, 2025 $ 0.00799
-0.32%
$ 154.53 million $ 7.6 million
Oct 20, 2025 $ 0.00807
+0.76%
$ 156.79 million $ 7.67 million
Oct 19, 2025 $ 0.00808
+0.93%
$ 156.55 million $ 5.78 million
Oct 18, 2025 $ 0.00801
+1.50%
$ 156.66 million $ 4.81 million
Oct 17, 2025 $ 0.00791
-1.58%
$ 154.29 million $ 9.69 million
Oct 16, 2025 $ 0.00804
-4.84%
$ 157.21 million $ 10.38 million
Oct 15, 2025 $ 0.00845
-4.42%
$ 165.23 million $ 12.1 million
Oct 14, 2025 $ 0.00884
-0.19%
$ 172.9 million $ 16.41 million
Oct 13, 2025 $ 0.00886
+5.57%
$ 173.17 million $ 11.25 million
Oct 12, 2025 $ 0.00839
+9.85%
$ 164.04 million $ 10.54 million
Oct 11, 2025 $ 0.00764
+0.33%
$ 149.32 million $ 18.27 million
Oct 10, 2025 $ 0.00761
-28.41%
$ 148.84 million $ 24.83 million
Oct 9, 2025 $ 0.0106
-2.16%
$ 207.89 million $ 12.19 million
Oct 8, 2025 $ 0.0109
+2.88%
$ 212.53 million $ 12.9 million
Oct 7, 2025 $ 0.0106
-5.58%
$ 206.45 million $ 13.45 million
Oct 6, 2025 $ 0.0112
+2.82%
$ 218.72 million $ 11.81 million
Oct 5, 2025 $ 0.0109
-0.07%
$ 212.79 million $ 16 million
Oct 4, 2025 $ 0.0109
-3.38%
$ 212.94 million $ 11.24 million
Oct 3, 2025 $ 0.0113
-0.17%
$ 220.37 million $ 9.8 million
Oct 2, 2025 $ 0.0113
+2.90%
$ 221.18 million $ 12.34 million
Oct 1, 2025 $ 0.011
+5.38%
$ 214.86 million $ 14.64 million
Sep 30, 2025 $ 0.0104
-1.55%
$ 203.3 million $ 13.2 million
Sep 29, 2025 $ 0.0105
-0.41%
$ 205.94 million $ 10.74 million
Sep 28, 2025 $ 0.0106
+1.28%
$ 206.75 million $ 10.11 million
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