Zilliqa Historical Data

ZIL Page 54
Download
Date Close Price change Market cap Trading volume
Jan 14, 2019 $ 0.0205
+12.28%
$ 258.59 million $ 7.05 million
Jan 13, 2019 $ 0.0183
-9.98%
$ 230.18 million $ 5.11 million
Jan 12, 2019 $ 0.0203
+0.71%
$ 255.87 million $ 4.7 million
Jan 11, 2019 $ 0.0202
-1.21%
$ 254.38 million $ 7.41 million
Jan 10, 2019 $ 0.0205
-15.14%
$ 258.06 million $ 11.5 million
Jan 9, 2019 $ 0.0241
+2.63%
$ 304.13 million $ 12.05 million
Jan 8, 2019 $ 0.0235
+5.40%
$ 296.35 million $ 12.99 million
Jan 7, 2019 $ 0.0223
+2.61%
$ 280.72 million $ 6.22 million
Jan 6, 2019 $ 0.0217
+6.95%
$ 273.37 million $ 6.38 million
Jan 5, 2019 $ 0.0203
-1.37%
$ 255.59 million $ 3.91 million
Jan 4, 2019 $ 0.0206
+4.23%
$ 259.69 million $ 5.21 million
Jan 3, 2019 $ 0.0198
-4.96%
$ 249.07 million $ 4.23 million
Jan 2, 2019 $ 0.0208
+0.62%
$ 262.03 million $ 4.5 million
Jan 1, 2019 $ 0.0207
+7.30%
$ 260.37 million $ 5.77 million
Dec 31, 2018 $ 0.0193
-7.33%
$ 242.96 million $ 6.68 million
Dec 30, 2018 $ 0.0208
+0.14%
$ 262.44 million $ 9.98 million
Dec 29, 2018 $ 0.0208
+3.56%
$ 261.95 million $ 17.91 million
Dec 28, 2018 $ 0.02
+19.76%
$ 252.4 million $ 7.22 million
Dec 27, 2018 $ 0.0167
-9.29%
$ 210.47 million $ 4.49 million
Dec 26, 2018 $ 0.0184
+2.16%
$ 232.05 million $ 5.28 million
Dec 25, 2018 $ 0.018
-11.61%
$ 227 million $ 9.25 million
Dec 24, 2018 $ 0.0204
+2.43%
$ 256.64 million $ 12.54 million
Dec 23, 2018 $ 0.0199
+7.63%
$ 250.4 million $ 12.93 million
Dec 22, 2018 $ 0.0185
+7.32%
$ 232.58 million $ 6.86 million
Dec 21, 2018 $ 0.0173
+0.22%
$ 217.51 million $ 11.71 million
Dec 20, 2018 $ 0.0173
+12.83%
$ 217.35 million $ 6.19 million
Dec 19, 2018 $ 0.0153
-2.56%
$ 193.05 million $ 7.44 million
Dec 18, 2018 $ 0.0157
+10.58%
$ 198.29 million $ 7.85 million
Dec 17, 2018 $ 0.0142
+10.56%
$ 179.16 million $ 3.54 million
Dec 16, 2018 $ 0.0129
+1.65%
$ 162.05 million $ 1.82 million
Dec 15, 2018 $ 0.0127
+0.82%
$ 159.41 million $ 1.6 million
Dec 14, 2018 $ 0.0125
-3.37%
$ 158.13 million $ 2.27 million
Dec 13, 2018 $ 0.013
-6.69%
$ 163.58 million $ 1.88 million
Dec 12, 2018 $ 0.0139
+4.91%
$ 175.43 million $ 2.62 million
Dec 11, 2018 $ 0.0133
-0.42%
$ 167.22 million $ 2.09 million
Dec 10, 2018 $ 0.0133
-4.54%
$ 167.8 million $ 2.3 million
Dec 9, 2018 $ 0.014
+3.91%
$ 176.04 million $ 3.14 million
Dec 8, 2018 $ 0.0135
-1.07%
$ 169.56 million $ 3.52 million
Dec 7, 2018 $ 0.0136
+2.11%
$ 171.19 million $ 5.03 million
Dec 6, 2018 $ 0.0134
-11.78%
$ 168.74 million $ 4.65 million
Dec 5, 2018 $ 0.0151
-8.08%
$ 190.66 million $ 3.32 million
Dec 4, 2018 $ 0.0164
+1.62%
$ 207.04 million $ 4.29 million
Dec 3, 2018 $ 0.0162
-8.11%
$ 204 $ 4.16 million
Dec 2, 2018 $ 0.0176
-2.24%
$ 221 $ 4.22 million
Dec 1, 2018 $ 0.018
+3.89%
$ 227 $ 5.63 million
Nov 30, 2018 $ 0.0173
+2.85%
$ 218 $ 8.97 million
Nov 29, 2018 $ 0.0181
+0.00%
$ 228 $ 4,089
Nov 28, 2018 $ 0.0149
+0.00%
$ 188 $ 3,750
Nov 27, 2018 $ 0.0144
+0.00%
$ 182 $ 3,926
Nov 26, 2018 $ 0.014
+0.00%
$ 176 $ 3,820