Zilliqa Historical Data

ZIL Page 6
Download
Date Close Price change Market cap Trading volume
Aug 8, 2025 $ 0.0117
+1.84%
$ 227.57 million $ 8.81 million
Aug 7, 2025 $ 0.0115
+3.97%
$ 223.87 million $ 7.41 million
Aug 6, 2025 $ 0.0111
+1.82%
$ 215.41 million $ 8.52 million
Aug 5, 2025 $ 0.0109
-3.36%
$ 211.87 million $ 9.36 million
Aug 4, 2025 $ 0.0113
+5.00%
$ 219.22 million $ 8.98 million
Aug 3, 2025 $ 0.0108
+3.61%
$ 209.54 million $ 6.74 million
Aug 2, 2025 $ 0.0104
-1.74%
$ 202.34 million $ 11.07 million
Aug 1, 2025 $ 0.0105
-4.22%
$ 207.31 million $ 17.41 million
Jul 31, 2025 $ 0.0109
-5.07%
$ 212.95 million $ 10.68 million
Jul 30, 2025 $ 0.0115
-1.74%
$ 224.26 million $ 11.11 million
Jul 29, 2025 $ 0.0117
-0.39%
$ 228.21 million $ 11.25 million
Jul 28, 2025 $ 0.0117
-18.62%
$ 228.08 million $ 11.85 million
Jul 27, 2025 $ 0.0144
+17.82%
$ 280.25 million $ 7.1 million
Jul 26, 2025 $ 0.0122
+1.01%
$ 237.87 million $ 6.76 million
Jul 25, 2025 $ 0.0121
+0.57%
$ 235.49 million $ 10.74 million
Jul 24, 2025 $ 0.012
-3.00%
$ 234.15 million $ 15.89 million
Jul 23, 2025 $ 0.0124
-8.90%
$ 241.39 million $ 18.27 million
Jul 22, 2025 $ 0.0135
-1.07%
$ 264.56 million $ 15.43 million
Jul 21, 2025 $ 0.0136
-0.18%
$ 265.13 million $ 16.95 million
Jul 20, 2025 $ 0.0136
+2.68%
$ 265.36 million $ 15.97 million
Jul 19, 2025 $ 0.0132
+1.89%
$ 257.69 million $ 13.39 million
Jul 18, 2025 $ 0.0129
-0.62%
$ 251.49 million $ 23.57 million
Jul 17, 2025 $ 0.013
+1.16%
$ 253.06 million $ 12.92 million
Jul 16, 2025 $ 0.0129
+1.31%
$ 250.15 million $ 12.86 million
Jul 15, 2025 $ 0.0126
-15.37%
$ 248.03 million $ 11.52 million
Jul 14, 2025 $ 0.0149
-12.33%
$ 290.69 million $ 4.99 million
Jul 13, 2025 $ 0.0154
+1.97%
$ 331.34 million $ 9.23 million
Jul 12, 2025 $ 0.0155
+26.93%
$ 294.43 million $ 19.2 million
Jul 11, 2025 $ 0.0122
+3.15%
$ 238.4 million $ 17.59 million
Jul 10, 2025 $ 0.0115
+0.70%
$ 225.01 million $ 9.94 million
Jul 9, 2025 $ 0.0114
+7.44%
$ 231.85 million $ 10.37 million
Jul 8, 2025 $ 0.0106
+3.16%
$ 215.84 million $ 6.03 million
Jul 7, 2025 $ 0.0103
-17.45%
$ 209.19 million $ 6.16 million
Jul 6, 2025 $ 0.0125
+0.78%
$ 253.01 million $ 3.21 million
Jul 5, 2025 $ 0.0124
-14.78%
$ 251.04 million $ 2.95 million
Jul 4, 2025 $ 0.0146
+19.31%
$ 285.57 million $ 12.78 million
Jul 3, 2025 $ 0.0123
+10.93%
$ 239.33 million $ 46.59 million
Jul 2, 2025 $ 0.0111
+8.08%
$ 215.74 million $ 9.42 million
Jul 1, 2025 $ 0.0102
-4.54%
$ 199.62 million $ 8.78 million
Jun 30, 2025 $ 0.0107
-3.80%
$ 209.12 million $ 8.65 million
Jun 29, 2025 $ 0.0111
+2.84%
$ 217.38 million $ 6.95 million
Jun 28, 2025 $ 0.0108
+1.70%
$ 211.37 million $ 5.48 million
Jun 27, 2025 $ 0.0106
+0.66%
$ 207.84 million $ 7.34 million
Jun 26, 2025 $ 0.0106
-2.03%
$ 206.48 million $ 8.19 million
Jun 25, 2025 $ 0.0108
-2.34%
$ 210.76 million $ 9.19 million
Jun 24, 2025 $ 0.0111
+1.70%
$ 215.82 million $ 9.84 million
Jun 23, 2025 $ 0.0109
+9.77%
$ 212.22 million $ 12.07 million
Jun 22, 2025 $ 0.0099
-1.81%
$ 193.28 million $ 12.88 million
Jun 21, 2025 $ 0.0101
-4.45%
$ 196.8 million $ 10.9 million
Jun 20, 2025 $ 0.0106
-1.98%
$ 205.93 million $ 10.41 million