Zilliqa Historical Data

ZIL Page 62
Download
Date Close Price change Market cap Trading volume
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
Mar 18, 2018 $0.0424
+0.00%
$270.64 million $8,136
Mar 17, 2018 $0.0428
+0.00%
$269.94 million $8,335
Mar 16, 2018 $0.0407
+0.00%
$280.79 million $8,155
Mar 15, 2018 $0.0451
+0.00%
$273.5 million $8,870
Mar 14, 2018 $0.0461
+0.00%
$269.72 million $9,203
Mar 13, 2018 $0.0488
+0.00%
$304.16 million $9,516
Mar 12, 2018 $0.0484
+0.00%
$305.88 million $9,080
Mar 11, 2018 $0.0434
+0.00%
$340.66 million $9,316
Mar 10, 2018 $0.0364
+0.00%
$287.84 million $8,975