Zilliqa Historical Data

ZIL Page 59
Download
Date Close Price change Market cap Trading volume
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
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