Zilliqa Historical Data

ZIL Page 54
Download
Date Close Price change Market cap Trading volume
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
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