Zilliqa Historical Data

ZIL Page 8
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 0.0128
+0.19%
$ 247.92 million $ 10.96 million
Apr 29, 2025 $ 0.0127
-2.48%
$ 259.1 million $ 5.92 million
Apr 28, 2025 $ 0.0131
+2.07%
$ 265.68 million $ 14.15 million
Apr 27, 2025 $ 0.0128
-3.16%
$ 260.28 million $ 11.89 million
Apr 26, 2025 $ 0.0132
+0.26%
$ 268.74 million $ 11.56 million
Apr 25, 2025 $ 0.0132
+0.95%
$ 268.06 million $ 16.25 million
Apr 24, 2025 $ 0.013
+2.69%
$ 265.53 million $ 13.11 million
Apr 23, 2025 $ 0.0127
+0.28%
$ 258.56 million $ 14.45 million
Apr 22, 2025 $ 0.0127
+7.65%
$ 257.85 million $ 18.62 million
Apr 21, 2025 $ 0.0118
-0.68%
$ 239.48 million $ 13.08 million
Apr 20, 2025 $ 0.0118
-0.11%
$ 241.14 million $ 9.76 million
Apr 19, 2025 $ 0.0119
+1.46%
$ 241.41 million $ 29.36 million
Apr 18, 2025 $ 0.0117
+2.09%
$ 237.93 million $ 16.33 million
Apr 17, 2025 $ 0.0115
+3.94%
$ 233.06 million $ 28 million
Apr 16, 2025 $ 0.011
+1.48%
$ 224.22 million $ 32.44 million
Apr 15, 2025 $ 0.0109
+0.29%
$ 220.95 million $ 84.85 million
Apr 14, 2025 $ 0.0108
-2.00%
$ 220.33 million $ 38.02 million
Apr 13, 2025 $ 0.011
-3.79%
$ 224.81 million $ 18.5 million
Apr 12, 2025 $ 0.0115
+4.66%
$ 233.67 million $ 40.5 million
Apr 11, 2025 $ 0.011
+3.11%
$ 223.26 million $ 95.16 million
Apr 10, 2025 $ 0.0106
-0.40%
$ 216.53 million $ 116.24 million
Apr 9, 2025 $ 0.0107
+10.81%
$ 217.38 million $ 95.54 million
Apr 8, 2025 $ 0.00964
-4.45%
$ 196.18 million $ 38.33 million
Apr 7, 2025 $ 0.0101
-0.05%
$ 205.34 million $ 26.06 million
Apr 6, 2025 $ 0.0101
-9.18%
$ 205.62 million $ 14.74 million
Apr 5, 2025 $ 0.0111
-1.41%
$ 226.58 million $ 6.5 million
Apr 4, 2025 $ 0.0113
+1.58%
$ 229.85 million $ 9.65 million
Apr 3, 2025 $ 0.0111
+2.49%
$ 226.23 million $ 11.35 million
Apr 2, 2025 $ 0.0108
-5.95%
$ 220.73 million $ 17.73 million
Apr 1, 2025 $ 0.0115
+1.95%
$ 234.65 million $ 11.63 million
Mar 31, 2025 $ 0.0113
+1.56%
$ 230.22 million $ 11.93 million
Mar 30, 2025 $ 0.0111
-0.45%
$ 226.69 million $ 7.55 million
Mar 29, 2025 $ 0.0112
-4.46%
$ 227.72 million $ 10.15 million
Mar 28, 2025 $ 0.0117
-8.03%
$ 238.35 million $ 13.92 million
Mar 27, 2025 $ 0.0127
-0.58%
$ 259.16 million $ 9.91 million
Mar 26, 2025 $ 0.0128
-2.77%
$ 260.67 million $ 12.37 million
Mar 25, 2025 $ 0.0132
+1.73%
$ 268.1 million $ 9.5 million
Mar 24, 2025 $ 0.0129
+5.40%
$ 263.54 million $ 27.99 million
Mar 23, 2025 $ 0.0123
-1.61%
$ 250.06 million $ 10.71 million
Mar 22, 2025 $ 0.0125
+0.20%
$ 254.12 million $ 7.44 million
Mar 21, 2025 $ 0.0125
-2.70%
$ 253.62 million $ 9.04 million
Mar 20, 2025 $ 0.0128
-1.37%
$ 260.61 million $ 16.14 million
Mar 19, 2025 $ 0.013
+3.53%
$ 256.98 million $ 14.78 million
Mar 18, 2025 $ 0.0125
+0.56%
$ 248.22 million $ 11.75 million
Mar 17, 2025 $ 0.0125
+4.80%
$ 246.83 million $ 10.81 million
Mar 16, 2025 $ 0.0119
-4.06%
$ 235.49 million $ 10.64 million
Mar 15, 2025 $ 0.0124
+2.24%
$ 245.43 million $ 7.26 million
Mar 14, 2025 $ 0.0123
+3.52%
$ 243.2 million $ 11.19 million
Mar 13, 2025 $ 0.0119
-2.13%
$ 234.96 million $ 19.25 million
Mar 12, 2025 $ 0.0121
+2.43%
$ 240.11 million $ 15 million