Zilliqa Historical Data

ZIL Page 53
Download
Date Close Price change Market cap Trading volume
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
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