Zilliqa Historical Data

ZIL Page 53
Download
Date Close Price change Market cap Trading volume
Mar 4, 2019 $ 0.0166
-3.26%
$ 209.02 million $ 6.06 million
Mar 3, 2019 $ 0.0171
-2.05%
$ 216.07 million $ 2.59 million
Mar 2, 2019 $ 0.0175
+0.10%
$ 220.5 million $ 3.05 million
Mar 1, 2019 $ 0.0175
+0.98%
$ 220.33 million $ 4.12 million
Feb 28, 2019 $ 0.0173
-0.99%
$ 218.18 million $ 4.61 million
Feb 27, 2019 $ 0.0175
-3.00%
$ 220.36 million $ 6.24 million
Feb 26, 2019 $ 0.018
+1.68%
$ 227.15 million $ 6.92 million
Feb 25, 2019 $ 0.0177
+4.72%
$ 223.41 million $ 6.9 million
Feb 24, 2019 $ 0.0169
-12.73%
$ 213.46 million $ 15.9 million
Feb 23, 2019 $ 0.0194
+4.70%
$ 244.56 million $ 12.27 million
Feb 22, 2019 $ 0.0185
+0.61%
$ 233.66 million $ 3.81 million
Feb 21, 2019 $ 0.0184
-3.56%
$ 232.25 million $ 5.08 million
Feb 20, 2019 $ 0.0191
+0.70%
$ 240.87 million $ 8.97 million
Feb 19, 2019 $ 0.019
+3.78%
$ 239.27 million $ 31.66 million
Feb 18, 2019 $ 0.0183
+2.81%
$ 230.59 million $ 10.92 million
Feb 17, 2019 $ 0.0178
+2.46%
$ 224.37 million $ 7.3 million
Feb 16, 2019 $ 0.0174
+2.07%
$ 219 million $ 8.56 million
Feb 15, 2019 $ 0.017
+1.08%
$ 214.53 million $ 4.06 million
Feb 14, 2019 $ 0.0168
-1.26%
$ 212.25 million $ 3.84 million
Feb 13, 2019 $ 0.0171
-0.55%
$ 215 million $ 2.94 million
Feb 12, 2019 $ 0.0172
+0.82%
$ 216.18 million $ 3.53 million
Feb 11, 2019 $ 0.017
-3.12%
$ 214.4 million $ 3.33 million
Feb 10, 2019 $ 0.0176
+1.04%
$ 221.4 million $ 4.85 million
Feb 9, 2019 $ 0.0174
-2.38%
$ 219.19 million $ 5.42 million
Feb 8, 2019 $ 0.0178
+6.98%
$ 224.66 million $ 7.76 million
Feb 7, 2019 $ 0.0167
+1.01%
$ 209.92 million $ 4.24 million
Feb 6, 2019 $ 0.0165
-5.92%
$ 207.82 million $ 6.66 million
Feb 5, 2019 $ 0.0175
-1.43%
$ 221.03 million $ 4.53 million
Feb 4, 2019 $ 0.0178
+1.54%
$ 224.25 million $ 4.59 million
Feb 3, 2019 $ 0.0175
-4.24%
$ 220.9 million $ 4.34 million
Feb 2, 2019 $ 0.0183
-0.38%
$ 230.49 million $ 4.77 million
Feb 1, 2019 $ 0.0184
-0.62%
$ 231.43 million $ 7.59 million
Jan 31, 2019 $ 0.0185
-9.39%
$ 232.95 million $ 11.3 million
Jan 30, 2019 $ 0.0204
-0.67%
$ 257.3 million $ 9.88 million
Jan 29, 2019 $ 0.0206
-2.22%
$ 259.08 million $ 13.07 million
Jan 28, 2019 $ 0.021
-8.01%
$ 264.97 million $ 26.27 million
Jan 27, 2019 $ 0.0228
+2.95%
$ 287.87 million $ 27.67 million
Jan 26, 2019 $ 0.0222
+1.04%
$ 279.82 million $ 7.09 million
Jan 25, 2019 $ 0.022
-0.75%
$ 276.88 million $ 5.96 million
Jan 24, 2019 $ 0.0222
+0.87%
$ 279.22 million $ 6.38 million
Jan 23, 2019 $ 0.022
-3.89%
$ 276.78 million $ 8.62 million
Jan 22, 2019 $ 0.0229
+9.53%
$ 288.54 million $ 11.84 million
Jan 21, 2019 $ 0.0209
-1.76%
$ 263.36 million $ 4.41 million
Jan 20, 2019 $ 0.0213
-4.98%
$ 268.04 million $ 7 million
Jan 19, 2019 $ 0.0224
+2.99%
$ 282.1 million $ 5.48 million
Jan 18, 2019 $ 0.0217
-3.89%
$ 273.9 million $ 6.14 million
Jan 17, 2019 $ 0.0226
-1.88%
$ 285.12 million $ 8.68 million
Jan 16, 2019 $ 0.0231
+6.17%
$ 290.71 million $ 20.51 million
Jan 15, 2019 $ 0.0217
+5.99%
$ 273.97 million $ 11.76 million
Jan 14, 2019 $ 0.0205
+12.28%
$ 258.59 million $ 7.05 million