Zilliqa Historical Data

ZIL Page 56
Download
Date Close Price change Market cap Trading volume
Oct 6, 2018 $ 0.0363
+0.00%
$ 282.41 million $ 6,578
Oct 5, 2018 $ 0.0372
+0.00%
$ 284.1 million $ 6,577
Oct 4, 2018 $ 0.0368
+0.00%
$ 287.14 million $ 6,475
Oct 3, 2018 $ 0.0378
+0.00%
$ 292.4 million $ 6,570
Oct 2, 2018 $ 0.036
+0.00%
$ 299.28 million $ 6,604
Oct 1, 2018 $ 0.0352
+0.00%
$ 285.55 million $ 6,610
Sep 30, 2018 $ 0.0348
+0.00%
$ 277.29 million $ 6,567
Sep 29, 2018 $ 0.035
+0.00%
$ 274.6 million $ 6,672
Sep 28, 2018 $ 0.0344
+0.00%
$ 273.91 million $ 6,519
Sep 27, 2018 $ 0.0343
+0.00%
$ 274.13 million $ 6,475
Sep 26, 2018 $ 0.0337
+0.00%
$ 268.66 million $ 6,448
Sep 25, 2018 $ 0.0359
+0.00%
$ 264.11 million $ 6,649
Sep 24, 2018 $ 0.0359
+0.00%
$ 275.84 million $ 6,714
Sep 23, 2018 $ 0.0355
+0.00%
$ 280.9 million $ 6,714
Sep 22, 2018 $ 0.0356
+0.00%
$ 273.93 million $ 6,655
Sep 21, 2018 $ 0.0333
+0.00%
$ 288.79 million $ 6,427
Sep 20, 2018 $ 0.0327
+0.00%
$ 269.48 million $ 6,357
Sep 19, 2018 $ 0.0324
+0.00%
$ 255.69 million $ 6,320
Sep 18, 2018 $ 0.0332
+0.00%
$ 256.27 million $ 6,429
Sep 17, 2018 $ 0.0336
+0.00%
$ 246.5 million $ 6,501
Sep 16, 2018 $ 0.0339
+0.00%
$ 268.23 million $ 6,526
Sep 15, 2018 $ 0.0339
+0.00%
$ 263.4 million $ 6,516
Sep 14, 2018 $ 0.0336
+0.00%
$ 261.51 million $ 6,456
Sep 13, 2018 $ 0.0318
+0.00%
$ 267.41 million $ 6,308
Sep 12, 2018 $ 0.0341
+0.00%
$ 252.54 million $ 6,327
Sep 11, 2018 $ 0.0348
+0.00%
$ 259.39 million $ 6,325
Sep 10, 2018 $ 0.0352
+0.00%
$ 268.6 million $ 6,329
Sep 9, 2018 $ 0.0365
+0.00%
$ 273.36 million $ 6,429
Sep 8, 2018 $ 0.0373
+0.00%
$ 274.31 million $ 6,492
Sep 7, 2018 $ 0.0369
+0.00%
$ 283 million $ 6,475
Sep 6, 2018 $ 0.0431
+0.00%
$ 294.38 million $ 7,157
Sep 5, 2018 $ 0.0462
+0.00%
$ 282.5 million $ 7,327
Sep 4, 2018 $ 0.0448
+0.00%
$ 346.9 million $ 7,265
Sep 3, 2018 $ 0.0458
+0.00%
$ 340.95 million $ 7,234
Sep 2, 2018 $ 0.0459
+0.00%
$ 345.4 million $ 7,107
Sep 1, 2018 $ 0.0442
+0.00%
$ 357.19 million $ 6,989
Aug 31, 2018 $ 0.0437
+0.00%
$ 337.63 million $ 6,947
Aug 30, 2018 $ 0.0462
+0.00%
$ 340.56 million $ 7,063
Aug 29, 2018 $ 0.0456
+0.00%
$ 343.52 million $ 6,990
Aug 28, 2018 $ 0.0423
+0.00%
$ 361.75 million $ 6,734
Aug 27, 2018 $ 0.0416
+0.00%
$ 332.28 million $ 6,696
Aug 26, 2018 $ 0.0394
+0.00%
$ 316.56 million $ 6,733
Aug 25, 2018 $ 0.0374
+0.00%
$ 308.35 million $ 6,566
Aug 24, 2018 $ 0.0353
+0.00%
$ 294.81 million $ 6,451
Aug 23, 2018 $ 0.0362
+0.00%
$ 279.41 million $ 6,593
Aug 22, 2018 $ 0.0356
+0.00%
$ 258.94 million $ 6,418
Aug 21, 2018 $ 0.0375
+0.00%
$ 273.19 million $ 6,475
Aug 20, 2018 $ 0.0373
+0.00%
$ 263.94 million $ 6,423
Aug 19, 2018 $ 0.0378
+0.00%
$ 295.2 million $ 6,482
Aug 18, 2018 $ 0.0356
+0.00%
$ 271.94 million $ 6,470