Zilliqa Historical Data

ZIL Page 59
Download
Date Close Price change Market cap Trading volume
May 7, 2018 $ 0.14
+0.00%
$ 974.84 million $ 9,671
May 6, 2018 $ 0.141
+0.00%
$ 1 billion $ 9,840
May 5, 2018 $ 0.133
+0.00%
$ 1.09 billion $ 9,674
May 4, 2018 $ 0.124
+0.00%
$ 964.07 million $ 9,376
May 3, 2018 $ 0.111
+0.00%
$ 937.57 million $ 9,139
May 2, 2018 $ 0.101
+0.00%
$ 905.45 million $ 9,030
May 1, 2018 $ 0.108
+0.00%
$ 752.55 million $ 9,317
Apr 30, 2018 $ 0.108
+0.00%
$ 734.78 million $ 9,368
Apr 29, 2018 $ 0.099
+0.00%
$ 828.78 million $ 9,241
Apr 28, 2018 $ 0.0952
+0.00%
$ 765.21 million $ 9,233
Apr 27, 2018 $ 0.0903
+0.00%
$ 660.27 million $ 8,901
Apr 26, 2018 $ 0.0882
+0.00%
$ 706.09 million $ 9,254
Apr 25, 2018 $ 0.0968
+0.00%
$ 610.68 million $ 9,283
Apr 24, 2018 $ 0.0968
+0.00%
$ 713.05 million $ 8,889
Apr 23, 2018 $ 0.0962
+0.00%
$ 694.42 million $ 8,889
Apr 22, 2018 $ 0.085
+0.00%
$ 726.67 million $ 8,810
Apr 21, 2018 $ 0.0711
+0.00%
$ 648.52 million $ 8,424
Apr 20, 2018 $ 0.0664
+0.00%
$ 596.33 million $ 8,217
Apr 19, 2018 $ 0.0653
+0.00%
$ 495.13 million $ 8,047
Apr 18, 2018 $ 0.0649
+0.00%
$ 480.89 million $ 8,053
Apr 17, 2018 $ 0.0636
+0.00%
$ 465.51 million $ 8,093
Apr 16, 2018 $ 0.0605
+0.00%
$ 460.06 million $ 8,181
Apr 15, 2018 $ 0.0561
+0.00%
$ 465.29 million $ 7,992
Apr 14, 2018 $ 0.0575
+0.00%
$ 406.74 million $ 7,971
Apr 13, 2018 $ 0.0497
+0.00%
$ 397.57 million $ 7,301
Apr 12, 2018 $ 0.0422
+0.00%
$ 427.37 million $ 6,878
Apr 11, 2018 $ 0.0394
+0.00%
$ 311.42 million $ 6,787
Apr 10, 2018 $ 0.0405
+0.00%
$ 286.98 million $ 6,929
Apr 9, 2018 $ 0.0422
+0.00%
$ 279.11 million $ 7,000
Apr 8, 2018 $ 0.04
+0.00%
$ 295.06 million $ 6,890
Apr 7, 2018 $ 0.0389
+0.00%
$ 287.66 million $ 6,685
Apr 6, 2018 $ 0.0402
+0.00%
$ 269.53 million $ 6,790
Apr 5, 2018 $ 0.0433
+0.00%
$ 288.62 million $ 7,155
Apr 4, 2018 $ 0.0455
+0.00%
$ 299.45 million $ 7,347
Apr 3, 2018 $ 0.0446
+0.00%
$ 304.1 million $ 7,005
Apr 2, 2018 $ 0.0445
+0.00%
$ 295.5 million $ 6,848
Apr 1, 2018 $ 0.047
+0.00%
$ 286.24 million $ 7,035
Mar 31, 2018 $ 0.0436
+0.00%
$ 304.39 million $ 6,951
Mar 30, 2018 $ 0.0464
+0.00%
$ 304.8 million $ 7,605
Mar 29, 2018 $ 0.0482
+0.00%
$ 289.15 million $ 7,956
Mar 28, 2018 $ 0.0471
+0.00%
$ 325.31 million $ 8,016
Mar 27, 2018 $ 0.0492
+0.00%
$ 309.36 million $ 8,268
Mar 26, 2018 $ 0.0528
+0.00%
$ 321.22 million $ 8,585
Mar 25, 2018 $ 0.0539
+0.00%
$ 346.86 million $ 8,900
Mar 24, 2018 $ 0.0459
+0.00%
$ 351.83 million $ 8,567
Mar 23, 2018 $ 0.0474
+0.00%
$ 346.59 million $ 8,835
Mar 22, 2018 $ 0.0489
+0.00%
$ 314.09 million $ 9,023
Mar 21, 2018 $ 0.0462
+0.00%
$ 312.8 million $ 8,648
Mar 20, 2018 $ 0.0431
+0.00%
$ 315.39 million $ 8,363
Mar 19, 2018 $ 0.0377
+0.00%
$ 308.12 million $ 7,689