Zilliqa Historical Data

ZIL Page 52
Download
Date Close Price change Market cap Trading volume
Apr 24, 2019 $ 0.0192
-4.26%
$ 240.17 million $ 21.15 million
Apr 23, 2019 $ 0.02
-3.22%
$ 252.32 million $ 11.62 million
Apr 22, 2019 $ 0.0207
-0.19%
$ 260.85 million $ 10.36 million
Apr 21, 2019 $ 0.0208
-4.29%
$ 261.66 million $ 10.31 million
Apr 20, 2019 $ 0.0217
-0.90%
$ 273.63 million $ 6.04 million
Apr 19, 2019 $ 0.0219
-0.71%
$ 276.25 million $ 10 million
Apr 18, 2019 $ 0.0221
+3.59%
$ 279.06 million $ 16.82 million
Apr 17, 2019 $ 0.0214
+0.87%
$ 269.37 million $ 8.38 million
Apr 16, 2019 $ 0.0212
+2.78%
$ 266.99 million $ 7.27 million
Apr 15, 2019 $ 0.0206
-2.15%
$ 259.49 million $ 15.22 million
Apr 14, 2019 $ 0.0211
+3.49%
$ 265.29 million $ 9.35 million
Apr 13, 2019 $ 0.0204
-1.83%
$ 256.42 million $ 7.25 million
Apr 12, 2019 $ 0.0208
+2.44%
$ 261.5 million $ 13.14 million
Apr 11, 2019 $ 0.0203
-10.92%
$ 255.81 million $ 19.8 million
Apr 10, 2019 $ 0.0228
+0.63%
$ 287.03 million $ 14.47 million
Apr 9, 2019 $ 0.0226
-5.68%
$ 284.97 million $ 15.38 million
Apr 8, 2019 $ 0.024
-3.73%
$ 301.96 million $ 25.32 million
Apr 7, 2019 $ 0.0249
-1.09%
$ 313.45 million $ 18.2 million
Apr 6, 2019 $ 0.0251
+0.58%
$ 316.28 million $ 44.22 million
Apr 5, 2019 $ 0.0249
+9.75%
$ 313.87 million $ 20.5 million
Apr 4, 2019 $ 0.0227
+3.02%
$ 286.26 million $ 23.02 million
Apr 3, 2019 $ 0.0221
-0.82%
$ 278.97 million $ 33.4 million
Apr 2, 2019 $ 0.0223
+7.50%
$ 281.42 million $ 28.69 million
Apr 1, 2019 $ 0.0208
+1.69%
$ 261.7 million $ 14.15 million
Mar 31, 2019 $ 0.0204
+2.60%
$ 257.38 million $ 21.35 million
Mar 30, 2019 $ 0.0199
+3.41%
$ 251.13 million $ 11.83 million
Mar 29, 2019 $ 0.0193
-1.38%
$ 243.43 million $ 9.9 million
Mar 28, 2019 $ 0.0196
+0.88%
$ 246.68 million $ 8.39 million
Mar 27, 2019 $ 0.0194
+3.38%
$ 244.55 million $ 9.58 million
Mar 26, 2019 $ 0.0188
-1.11%
$ 236.57 million $ 9.68 million
Mar 25, 2019 $ 0.019
-6.22%
$ 238.96 million $ 12.73 million
Mar 24, 2019 $ 0.0202
+1.92%
$ 253.91 million $ 15.65 million
Mar 23, 2019 $ 0.0198
+1.60%
$ 249.26 million $ 16.31 million
Mar 22, 2019 $ 0.0195
+4.48%
$ 245.23 million $ 15.41 million
Mar 21, 2019 $ 0.0187
-4.04%
$ 235.21 million $ 17.18 million
Mar 20, 2019 $ 0.0195
+5.26%
$ 245.26 million $ 22.63 million
Mar 19, 2019 $ 0.0185
+1.62%
$ 232.83 million $ 7.48 million
Mar 18, 2019 $ 0.0182
-0.34%
$ 229.04 million $ 5.75 million
Mar 17, 2019 $ 0.0182
-1.20%
$ 229.89 million $ 6.07 million
Mar 16, 2019 $ 0.0185
+0.00%
$ 232.7 million $ 8.18 million
Mar 15, 2019 $ 0.0185
+0.48%
$ 232.61 million $ 7.21 million
Mar 14, 2019 $ 0.0184
-1.30%
$ 231.44 million $ 8.66 million
Mar 13, 2019 $ 0.0186
+3.06%
$ 234.4 million $ 17.58 million
Mar 12, 2019 $ 0.0181
+2.91%
$ 227.61 million $ 11.45 million
Mar 11, 2019 $ 0.0176
-2.59%
$ 221.17 million $ 8.64 million
Mar 10, 2019 $ 0.018
-2.01%
$ 227.39 million $ 7.74 million
Mar 9, 2019 $ 0.0184
+3.13%
$ 232.07 million $ 12.45 million
Mar 8, 2019 $ 0.0179
+3.24%
$ 225.02 million $ 10 million
Mar 7, 2019 $ 0.0173
+1.29%
$ 217.93 million $ 4.95 million
Mar 6, 2019 $ 0.0171
-1.11%
$ 215.12 million $ 3.8 million