Zilliqa Historical Data

ZIL Page 6
Download
Date Close Price change Market cap Trading volume
Nov 15 $0.0929
-8.55%
$-- $440.2 million
Nov 8 $0.102
-6.93%
$-- $567.83 million
Nov 1 $0.109
-2.93%
$-- $606.5 million
Oct 25 $0.102
-0.36%
$-- $531.33 million
Oct 18 $0.102
+8.75%
$-- $501.4 million
Oct 11 $0.0938
-1.94%
$-- $416.05 million
Oct 4 $0.0957
-3.92%
$-- $544.68 million
Sep 27 $0.0996
+19.72%
$-- $575.63 million
Sep 20 $0.0832
-18.81%
$-- $462.57 million
Sep 13 $0.102
-8.68%
$-- $531.77 million
Sep 6 $0.112
-15.51%
$-- $993.78 million
Aug 30 $0.133
+20.77%
$-- $733.32 million
Aug 23 $0.11
+0.31%
$-- $801.65 million
Aug 16 $0.11
-1.87%
$-- $617.25 million
Aug 9 $0.112
+22.76%
$-- $674.7 million
Aug 2 $0.087
+8.84%
$-- $545.65 million
Jul 26 $0.0799
+8.02%
$1.03 billion $589.14 million
Jul 19 $0.074
+16.74%
$952.65 million $431.99 million
Jul 12 $0.0634
-13.84%
$815.27 million $301.3 million
Jul 5 $0.0736
-11.21%
$944.61 million $434.75 million
Jun 28 $0.0828
+15.15%
$1.06 billion $622.24 million
Jun 21 $0.0719
-24.94%
$919.64 million $634.76 million
Jun 14 $0.0959
-11.09%
$1.21 billion $632.19 million
Jun 7 $0.108
-12.89%
$-- $983.93 million
May 31 $0.124
+7.08%
$-- $1.25 billion
May 24 $0.105
+19.97%
$-- $1.13 billion
May 17 $0.0878
-52.25%
$-- $1.76 billion
May 10 $0.184
-23.16%
$2.3 billion $1.97 billion
May 3 $0.239
+15.83%
$2.99 billion $3.02 billion
Apr 26 $0.207
+45.00%
$-- $2.45 billion
Apr 19 $0.142
-31.33%
$1.77 billion $1.97 billion
Apr 12 $0.207
-1.16%
$2.57 billion $2.43 billion
Apr 5 $0.21
-5.59%
$2.59 billion $2.05 billion
Mar 29 $0.222
+28.74%
$2.74 billion $1.94 billion
Mar 22 $0.173
-1.53%
$2.13 billion $1.56 billion
Mar 15 $0.175
+5.32%
$2.15 billion $3.64 billion
Mar 8 $0.167
+40.98%
$2.04 billion $4.09 billion
Mar 1 $0.118
+9.85%
$1.44 billion $1.28 billion
Feb 22 $0.108
-22.01%
$1.31 billion $2.07 billion
Feb 15 $0.138
+2.82%
$1.68 billion $2.74 billion
Feb 8 $0.134
+76.52%
$1.63 billion $4.39 billion
Feb 1 $0.0761
+10.40%
$920.69 million $1.6 billion
Jan 25 $0.0729
+8.65%
$880.18 million $912.84 million
Jan 18 $0.0692
-5.74%
$833.23 million $1.05 billion
Jan 11 $0.0734
-0.14%
$881.6 million $1.5 billion
Jan 4 $0.0735
+8.51%
$881.91 million $1.96 billion
Dec 28 $0.0678
-16.36%
$811.18 million $3.21 billion
Dec 21 $0.0769
+61.72%
$918.87 million $4.53 billion
Dec 14 $0.0462
+43.99%
$551.82 million $925.26 million
Dec 7 $0.0334
-4.68%
$397.27 million $430.6 million