Zilliqa Historical Data

ZIL Page 60
Download
Date Close Price change Market cap Trading volume
Aug 8, 2018 $0.0519
+0.00%
$307.38 million $7,023
Aug 7, 2018 $0.0555
+0.00%
$362.29 million $7,019
Aug 6, 2018 $0.0567
+0.00%
$398.96 million $7,028
Aug 5, 2018 $0.0575
+0.00%
$438.49 million $7,279
Aug 4, 2018 $0.0582
+0.00%
$422.45 million $7,454
Aug 3, 2018 $0.0626
+0.00%
$444.29 million $7,615
Aug 2, 2018 $0.0656
+0.00%
$454.46 million $7,600
Aug 1, 2018 $0.068
+0.00%
$502.81 million $7,943
Jul 31, 2018 $0.0721
+0.00%
$510.28 million $8,142
Jul 30, 2018 $0.0763
+0.00%
$545 million $8,202
Jul 29, 2018 $0.0769
+0.00%
$567.71 million $8,183
Jul 28, 2018 $0.0735
+0.00%
$604.16 million $8,018
Jul 27, 2018 $0.0771
+0.00%
$573.2 million $8,202
Jul 26, 2018 $0.0761
+0.00%
$555.62 million $8,232
Jul 25, 2018 $0.0704
+0.00%
$584.34 million $8,045
Jul 24, 2018 $0.0718
+0.00%
$552.81 million $7,671
Jul 23, 2018 $0.0733
+0.00%
$526.58 million $7,454
Jul 22, 2018 $0.0725
+0.00%
$544.57 million $7,355
Jul 21, 2018 $0.0749
+0.00%
$554.54 million $7,431
Jul 20, 2018 $0.081
+0.00%
$536.95 million $7,386
Jul 19, 2018 $0.0849
+0.00%
$607.07 million $7,400
Jul 18, 2018 $0.0769
+0.00%
$623.99 million $6,887
Jul 17, 2018 $0.0724
+0.00%
$622.94 million $6,540
Jul 16, 2018 $0.0685
+0.00%
$574.05 million $6,334
Jul 15, 2018 $0.0668
+0.00%
$525.15 million $6,257
Jul 14, 2018 $0.0681
+0.00%
$507.66 million $6,259
Jul 13, 2018 $0.0657
+0.00%
$503.66 million $6,248
Jul 12, 2018 $0.0682
+0.00%
$495.65 million $6,395
Jul 11, 2018 $0.0724
+0.00%
$522.55 million $6,527
Jul 10, 2018 $0.0822
+0.00%
$516.24 million $6,779
Jul 9, 2018 $0.0859
+0.00%
$596.04 million $6,825
Jul 8, 2018 $0.0815
+0.00%
$637.21 million $6,632
Jul 7, 2018 $0.0829
+0.00%
$648.79 million $6,623
Jul 6, 2018 $0.0874
+0.00%
$646.63 million $6,650
Jul 5, 2018 $0.0816
+0.00%
$649.8 million $6,589
Jul 4, 2018 $0.0799
+0.00%
$654.82 million $6,614
Jul 3, 2018 $0.0736
+0.00%
$590.61 million $6,463
Jul 2, 2018 $0.0713
+0.00%
$566.56 million $6,366
Jul 1, 2018 $0.071
+0.00%
$542.07 million $6,381
Jun 30, 2018 $0.061
+0.00%
$554.54 million $5,913
Jun 29, 2018 $0.0652
+0.00%
$498.87 million $6,097
Jun 28, 2018 $0.0633
+0.00%
$459.85 million $6,114
Jun 27, 2018 $0.0667
+0.00%
$487.92 million $6,211
Jun 26, 2018 $0.0648
+0.00%
$476.1 million $6,213
Jun 25, 2018 $0.0624
+0.00%
$504.76 million $6,037
Jun 24, 2018 $0.0695
+0.00%
$472.02 million $6,136
Jun 23, 2018 $0.0778
+0.00%
$524.57 million $6,394
Jun 22, 2018 $0.0864
+0.00%
$540.65 million $6,752
Jun 21, 2018 $0.086
+0.00%
$640.31 million $6,710
Jun 20, 2018 $0.0882
+0.00%
$666.57 million $6,746