Zilliqa Historical Data

ZIL Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 0.0108
+0.04%
$ 210.06 million $ 8.41 million
Jun 18, 2025 $ 0.0108
+0.28%
$ 211.42 million $ 11.98 million
Jun 17, 2025 $ 0.0107
-3.36%
$ 210.78 million $ 12.75 million
Jun 16, 2025 $ 0.0111
+0.48%
$ 218.06 million $ 10.43 million
Jun 15, 2025 $ 0.0111
-0.18%
$ 216.97 million $ 9.03 million
Jun 14, 2025 $ 0.011
-0.28%
$ 217.31 million $ 8.07 million
Jun 13, 2025 $ 0.0111
-2.90%
$ 217.1 million $ 20.83 million
Jun 12, 2025 $ 0.0114
-4.85%
$ 223.53 million $ 14.82 million
Jun 11, 2025 $ 0.012
-4.06%
$ 234.87 million $ 14.65 million
Jun 10, 2025 $ 0.0125
+2.22%
$ 244.77 million $ 17 million
Jun 9, 2025 $ 0.0122
+5.95%
$ 239.4 million $ 12.58 million
Jun 8, 2025 $ 0.0115
+0.08%
$ 225.91 million $ 8.18 million
Jun 7, 2025 $ 0.0115
+3.17%
$ 225.67 million $ 9.38 million
Jun 6, 2025 $ 0.0112
+3.48%
$ 218.69 million $ 14.1 million
Jun 5, 2025 $ 0.0108
-6.22%
$ 211.31 million $ 30.59 million
Jun 4, 2025 $ 0.0115
-1.89%
$ 225.24 million $ 11.63 million
Jun 3, 2025 $ 0.0117
-0.55%
$ 229.54 million $ 12.77 million
Jun 2, 2025 $ 0.0118
+3.72%
$ 230.78 million $ 11.62 million
Jun 1, 2025 $ 0.0114
+0.70%
$ 222.45 million $ 12.4 million
May 31, 2025 $ 0.0113
+2.41%
$ 220.85 million $ 16.4 million
May 30, 2025 $ 0.011
-9.72%
$ 215.61 million $ 24.91 million
May 29, 2025 $ 0.0122
-3.67%
$ 238.77 million $ 14.06 million
May 28, 2025 $ 0.0127
-1.42%
$ 247.83 million $ 12.54 million
May 27, 2025 $ 0.0129
+2.08%
$ 251.34 million $ 12.32 million
May 26, 2025 $ 0.0126
+0.00%
$ 246.16 million $ 11.82 million
May 25, 2025 $ 0.0126
+0.41%
$ 246.11 million $ 13.81 million
May 24, 2025 $ 0.0125
-1.14%
$ 245.07 million $ 12.93 million
May 23, 2025 $ 0.0127
-7.43%
$ 247.83 million $ 19.89 million
May 22, 2025 $ 0.0137
+3.93%
$ 267.65 million $ 16.24 million
May 21, 2025 $ 0.0132
+1.81%
$ 257.48 million $ 18.86 million
May 20, 2025 $ 0.013
+2.60%
$ 252.75 million $ 15.67 million
May 19, 2025 $ 0.0126
-3.57%
$ 246.36 million $ 16.28 million
May 18, 2025 $ 0.0131
+3.91%
$ 255.47 million $ 16.29 million
May 17, 2025 $ 0.0126
-4.38%
$ 245.83 million $ 14.45 million
May 16, 2025 $ 0.0132
-2.95%
$ 257.03 million $ 14.87 million
May 15, 2025 $ 0.0136
-4.15%
$ 264.79 million $ 19.43 million
May 14, 2025 $ 0.0142
-5.07%
$ 276.2 million $ 19.24 million
May 13, 2025 $ 0.0149
+3.19%
$ 290.9 million $ 23.28 million
May 12, 2025 $ 0.0145
-1.19%
$ 281.83 million $ 26.96 million
May 11, 2025 $ 0.0146
-1.58%
$ 285.16 million $ 20.22 million
May 10, 2025 $ 0.0149
+5.48%
$ 289.68 million $ 18 million
May 9, 2025 $ 0.0141
+5.47%
$ 274.52 million $ 22.76 million
May 8, 2025 $ 0.0134
+11.40%
$ 260.28 million $ 19.22 million
May 7, 2025 $ 0.012
+0.36%
$ 233.6 million $ 10.55 million
May 6, 2025 $ 0.012
-0.91%
$ 232.7 million $ 14.55 million
May 5, 2025 $ 0.0121
+1.17%
$ 234.77 million $ 11.67 million
May 4, 2025 $ 0.0119
-3.64%
$ 232 million $ 10.66 million
May 3, 2025 $ 0.0124
-5.48%
$ 240.73 million $ 11.74 million
May 2, 2025 $ 0.0131
-0.26%
$ 254.64 million $ 11.75 million
May 1, 2025 $ 0.0131
+2.92%
$ 255.22 million $ 15.03 million