Zilliqa Historical Data

ZIL Page 50
Download
Date Close Price change Market cap Trading volume
Aug 2, 2019 $ 0.0109
-0.65%
$ 62.91 million $ 13.45 million
Aug 1, 2019 $ 0.011
-0.24%
$ 63.3 million $ 13.67 million
Jul 31, 2019 $ 0.011
-3.09%
$ 63.86 million $ 18.06 million
Jul 30, 2019 $ 0.0114
+8.51%
$ 65.92 million $ 11.31 million
Jul 29, 2019 $ 0.0105
-4.74%
$ 60.74 million $ 9.63 million
Jul 28, 2019 $ 0.011
+7.81%
$ 63.79 million $ 8.11 million
Jul 27, 2019 $ 0.0102
-7.57%
$ 59.16 million $ 8.93 million
Jul 26, 2019 $ 0.0111
-2.29%
$ 63.99 million $ 9.6 million
Jul 25, 2019 $ 0.0113
+8.71%
$ 66.61 million $ 9.8 million
Jul 24, 2019 $ 0.0104
+1.02%
$ 61.28 million $ 6.01 million
Jul 23, 2019 $ 0.0103
-7.16%
$ 60.63 million $ 7.47 million
Jul 22, 2019 $ 0.0111
-5.37%
$ 65.27 million $ 7.48 million
Jul 21, 2019 $ 0.0117
-1.14%
$ 69 million $ 11.42 million
Jul 20, 2019 $ 0.0119
+3.58%
$ 69.77 million $ 13.4 million
Jul 19, 2019 $ 0.0115
+4.29%
$ 76.55 million $ 10.54 million
Jul 18, 2019 $ 0.011
+7.36%
$ 73.43 million $ 11.23 million
Jul 17, 2019 $ 0.0102
+4.24%
$ 68.35 million $ 11.5 million
Jul 16, 2019 $ 0.00983
-18.75%
$ 65.6 million $ 10.1 million
Jul 15, 2019 $ 0.0121
-2.46%
$ 80.77 million $ 11.9 million
Jul 14, 2019 $ 0.0124
-11.58%
$ 82.76 million $ 9.65 million
Jul 13, 2019 $ 0.014
-3.45%
$ 93.58 million $ 7.75 million
Jul 12, 2019 $ 0.0145
+3.89%
$ 96.96 million $ 12.3 million
Jul 11, 2019 $ 0.014
-10.90%
$ 118.69 million $ 16.52 million
Jul 10, 2019 $ 0.0157
-6.58%
$ 133.16 million $ 24 million
Jul 9, 2019 $ 0.0168
-1.98%
$ 142.51 million $ 13.7 million
Jul 8, 2019 $ 0.0171
-9.78%
$ 145.26 million $ 20.67 million
Jul 7, 2019 $ 0.019
-6.76%
$ 160.98 million $ 23.51 million
Jul 6, 2019 $ 0.0203
+5.65%
$ 172.63 million $ 34.77 million
Jul 5, 2019 $ 0.0192
+12.23%
$ 163.4 million $ 24.98 million
Jul 4, 2019 $ 0.0171
-2.91%
$ 145.58 million $ 28.63 million
Jul 3, 2019 $ 0.0177
-3.52%
$ 149.97 million $ 28.55 million
Jul 2, 2019 $ 0.0183
+6.06%
$ 156.09 million $ 31.96 million
Jul 1, 2019 $ 0.0173
+1.97%
$ 147.15 million $ 20.49 million
Jun 30, 2019 $ 0.0169
-12.72%
$ 144.38 million $ 26.31 million
Jun 29, 2019 $ 0.0194
+15.87%
$ 165.44 million $ 32.26 million
Jun 28, 2019 $ 0.0168
+4.17%
$ 145.49 million $ 20.09 million
Jun 27, 2019 $ 0.0161
-12.69%
$ 139.66 million $ 33.68 million
Jun 26, 2019 $ 0.0184
-9.25%
$ 159.94 million $ 42.96 million
Jun 25, 2019 $ 0.0203
+2.61%
$ 176.23 million $ 27.73 million
Jun 24, 2019 $ 0.0198
-0.60%
$ 171.71 million $ 21.6 million
Jun 23, 2019 $ 0.0199
-0.14%
$ 172.7 million $ 26.87 million
Jun 22, 2019 $ 0.0199
+0.19%
$ 172.89 million $ 35.82 million
Jun 21, 2019 $ 0.0199
-5.02%
$ 181.11 million $ 29.2 million
Jun 20, 2019 $ 0.0209
-4.78%
$ 190.7 million $ 31.35 million
Jun 19, 2019 $ 0.022
-7.58%
$ 200.38 million $ 30.98 million
Jun 18, 2019 $ 0.0238
-10.46%
$ 216.79 million $ 64.72 million
Jun 17, 2019 $ 0.0266
-0.12%
$ 242.16 million $ 74.59 million
Jun 16, 2019 $ 0.0266
+12.61%
$ 242.45 million $ 51.83 million
Jun 15, 2019 $ 0.0236
+3.91%
$ 215.37 million $ 23.45 million
Jun 14, 2019 $ 0.0227
+1.06%
$ 206.95 million $ 40.94 million