Zilliqa Historical Data

ZIL Page 57
Download
Date Close Price change Market cap Trading volume
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
Nov 25, 2018 $0.0165
+0.00%
$208 $4,292
Nov 24, 2018 $0.0167
+0.00%
$210 $4,307
Nov 23, 2018 $0.0182
+0.00%
$229 $4,525
Nov 22, 2018 $0.0179
+0.00%
$226 $4,500
Nov 21, 2018 $0.019
+0.00%
$240 $4,634
Nov 20, 2018 $0.0232
+0.00%
$293 $5,282
Nov 19, 2018 $0.0267
+0.00%
$336 $5,598
Nov 18, 2018 $0.0263
+0.00%
$332 $5,553
Nov 17, 2018 $0.0269
+0.00%
$212.44 million $5,591