Zilliqa Historical Data

ZIL Page 51
Download
Date Close Price change Market cap Trading volume
Jun 13, 2019 $ 0.0225
-1.13%
$ 204.88 million $ 26.09 million
Jun 12, 2019 $ 0.0227
-0.87%
$ 207.24 million $ 32.77 million
Jun 11, 2019 $ 0.023
-1.89%
$ 209.79 million $ 39.61 million
Jun 10, 2019 $ 0.0234
+6.03%
$ 213.95 million $ 46.13 million
Jun 9, 2019 $ 0.022
-8.48%
$ 201.53 million $ 29.93 million
Jun 8, 2019 $ 0.0241
-3.27%
$ 220.25 million $ 34.18 million
Jun 7, 2019 $ 0.0249
+7.29%
$ 228.13 million $ 81.14 million
Jun 6, 2019 $ 0.0234
+9.21%
$ 214.29 million $ 56.92 million
Jun 5, 2019 $ 0.0214
-2.13%
$ 196.22 million $ 56.68 million
Jun 4, 2019 $ 0.0218
+4.61%
$ 200.2 million $ 97.91 million
Jun 3, 2019 $ 0.0209
-2.01%
$ 191.77 million $ 43.87 million
Jun 2, 2019 $ 0.0214
+12.89%
$ 196.26 million $ 33.2 million
Jun 1, 2019 $ 0.0189
-7.19%
$ 173.81 million $ 23.32 million
May 31, 2019 $ 0.0204
+5.64%
$ 187.31 million $ 28.62 million
May 30, 2019 $ 0.0193
-7.05%
$ 179.36 million $ 34.63 million
May 29, 2019 $ 0.0208
-5.73%
$ 192.81 million $ 37.38 million
May 28, 2019 $ 0.022
+5.67%
$ 204.48 million $ 47.02 million
May 27, 2019 $ 0.0208
+3.57%
$ 193.5 million $ 29.71 million
May 26, 2019 $ 0.0201
-1.46%
$ 186.63 million $ 27.4 million
May 25, 2019 $ 0.0204
+5.64%
$ 189.59 million $ 22.88 million
May 24, 2019 $ 0.0193
-3.63%
$ 179.27 million $ 32.02 million
May 23, 2019 $ 0.02
-6.19%
$ 186.86 million $ 41.34 million
May 22, 2019 $ 0.0214
+3.23%
$ 200.3 million $ 73.39 million
May 21, 2019 $ 0.0208
+19.87%
$ 194.36 million $ 83.32 million
May 20, 2019 $ 0.0174
-1.14%
$ 162.32 million $ 10.98 million
May 19, 2019 $ 0.0176
+4.15%
$ 164.64 million $ 12.76 million
May 18, 2019 $ 0.0169
-3.10%
$ 158.32 million $ 9.98 million
May 17, 2019 $ 0.0175
-6.02%
$ 163.49 million $ 16.97 million
May 16, 2019 $ 0.0186
-8.82%
$ 173.78 million $ 24.9 million
May 15, 2019 $ 0.0203
+12.41%
$ 190 million $ 23.12 million
May 14, 2019 $ 0.018
+9.58%
$ 168.52 million $ 17.34 million
May 13, 2019 $ 0.0164
+3.44%
$ 153.75 million $ 13.91 million
May 12, 2019 $ 0.0159
-0.70%
$ 148.62 million $ 15.29 million
May 11, 2019 $ 0.0161
+4.77%
$ 150.15 million $ 17.25 million
May 10, 2019 $ 0.0153
+3.48%
$ 142.8 million $ 6.61 million
May 9, 2019 $ 0.0147
-12.42%
$ 137.98 million $ 7.2 million
May 8, 2019 $ 0.0168
+4.44%
$ 157.5 million $ 11.55 million
May 7, 2019 $ 0.0162
-1.92%
$ 151.53 million $ 10.87 million
May 6, 2019 $ 0.0165
+3.43%
$ 154.71 million $ 14.22 million
May 5, 2019 $ 0.0159
+1.31%
$ 149.6 million $ 8.44 million
May 4, 2019 $ 0.0157
-4.61%
$ 147.59 million $ 9.96 million
May 3, 2019 $ 0.0165
-7.74%
$ 154.82 million $ 6.78 million
May 2, 2019 $ 0.0179
+4.19%
$ 167.89 million $ 5.21 million
May 1, 2019 $ 0.0171
+0.49%
$ 160.79 million $ 4.22 million
Apr 30, 2019 $ 0.0171
+1.31%
$ 160.17 million $ 4.79 million
Apr 29, 2019 $ 0.0168
-1.63%
$ 158.02 million $ 8.02 million
Apr 28, 2019 $ 0.0171
-3.94%
$ 160.27 million $ 4.76 million
Apr 27, 2019 $ 0.0178
+5.37%
$ 167.24 million $ 6.42 million
Apr 26, 2019 $ 0.0169
-2.78%
$ 212.08 million $ 7.63 million
Apr 25, 2019 $ 0.0174
-9.16%
$ 218.18 million $ 10.15 million