Zilliqa Historical Data

ZIL Page 57
Download
Date Close Price change Market cap Trading volume
Aug 17, 2018 $ 0.0295
+0.00%
$ 322.69 million $ 6,376
Aug 16, 2018 $ 0.029
+0.00%
$ 228.04 million $ 6,372
Aug 15, 2018 $ 0.0264
+0.00%
$ 214.54 million $ 6,093
Aug 14, 2018 $ 0.0343
+0.00%
$ 205.22 million $ 6,363
Aug 13, 2018 $ 0.0373
+0.00%
$ 227.88 million $ 6,339
Aug 12, 2018 $ 0.0383
+0.00%
$ 283.01 million $ 6,230
Aug 11, 2018 $ 0.042
+0.00%
$ 289.58 million $ 6,446
Aug 10, 2018 $ 0.0424
+0.00%
$ 305.11 million $ 6,424
Aug 9, 2018 $ 0.0441
+0.00%
$ 337.1 million $ 6,496
Aug 8, 2018 $ 0.0519
+0.00%
$ 307.38 million $ 7,023
Aug 7, 2018 $ 0.0555
+0.00%
$ 362.29 million $ 7,019
Aug 6, 2018 $ 0.0567
+0.00%
$ 398.96 million $ 7,028
Aug 5, 2018 $ 0.0575
+0.00%
$ 438.49 million $ 7,279
Aug 4, 2018 $ 0.0582
+0.00%
$ 422.45 million $ 7,454
Aug 3, 2018 $ 0.0626
+0.00%
$ 444.29 million $ 7,615
Aug 2, 2018 $ 0.0656
+0.00%
$ 454.46 million $ 7,600
Aug 1, 2018 $ 0.068
+0.00%
$ 502.81 million $ 7,943
Jul 31, 2018 $ 0.0721
+0.00%
$ 510.28 million $ 8,142
Jul 30, 2018 $ 0.0763
+0.00%
$ 545 million $ 8,202
Jul 29, 2018 $ 0.0769
+0.00%
$ 567.71 million $ 8,183
Jul 28, 2018 $ 0.0735
+0.00%
$ 604.16 million $ 8,018
Jul 27, 2018 $ 0.0771
+0.00%
$ 573.2 million $ 8,202
Jul 26, 2018 $ 0.0761
+0.00%
$ 555.62 million $ 8,232
Jul 25, 2018 $ 0.0704
+0.00%
$ 584.34 million $ 8,045
Jul 24, 2018 $ 0.0718
+0.00%
$ 552.81 million $ 7,671
Jul 23, 2018 $ 0.0733
+0.00%
$ 526.58 million $ 7,454
Jul 22, 2018 $ 0.0725
+0.00%
$ 544.57 million $ 7,355
Jul 21, 2018 $ 0.0749
+0.00%
$ 554.54 million $ 7,431
Jul 20, 2018 $ 0.081
+0.00%
$ 536.95 million $ 7,386
Jul 19, 2018 $ 0.0849
+0.00%
$ 607.07 million $ 7,400
Jul 18, 2018 $ 0.0769
+0.00%
$ 623.99 million $ 6,887
Jul 17, 2018 $ 0.0724
+0.00%
$ 622.94 million $ 6,540
Jul 16, 2018 $ 0.0685
+0.00%
$ 574.05 million $ 6,334
Jul 15, 2018 $ 0.0668
+0.00%
$ 525.15 million $ 6,257
Jul 14, 2018 $ 0.0681
+0.00%
$ 507.66 million $ 6,259
Jul 13, 2018 $ 0.0657
+0.00%
$ 503.66 million $ 6,248
Jul 12, 2018 $ 0.0682
+0.00%
$ 495.65 million $ 6,395
Jul 11, 2018 $ 0.0724
+0.00%
$ 522.55 million $ 6,527
Jul 10, 2018 $ 0.0822
+0.00%
$ 516.24 million $ 6,779
Jul 9, 2018 $ 0.0859
+0.00%
$ 596.04 million $ 6,825
Jul 8, 2018 $ 0.0815
+0.00%
$ 637.21 million $ 6,632
Jul 7, 2018 $ 0.0829
+0.00%
$ 648.79 million $ 6,623
Jul 6, 2018 $ 0.0874
+0.00%
$ 646.63 million $ 6,650
Jul 5, 2018 $ 0.0816
+0.00%
$ 649.8 million $ 6,589
Jul 4, 2018 $ 0.0799
+0.00%
$ 654.82 million $ 6,614
Jul 3, 2018 $ 0.0736
+0.00%
$ 590.61 million $ 6,463
Jul 2, 2018 $ 0.0713
+0.00%
$ 566.56 million $ 6,366
Jul 1, 2018 $ 0.071
+0.00%
$ 542.07 million $ 6,381
Jun 30, 2018 $ 0.061
+0.00%
$ 554.54 million $ 5,913
Jun 29, 2018 $ 0.0652
+0.00%
$ 498.87 million $ 6,097