Zilliqa Historical Data

ZIL Page 9
Download
Date Close Price change Market cap Trading volume
Jul 11, 2025 $ 0.0122
+3.15%
$ 238.4 million $ 17.59 million
Jul 10, 2025 $ 0.0115
+0.70%
$ 225.01 million $ 9.94 million
Jul 9, 2025 $ 0.0114
+7.44%
$ 231.85 million $ 10.37 million
Jul 8, 2025 $ 0.0106
+3.16%
$ 215.84 million $ 6.03 million
Jul 7, 2025 $ 0.0103
-17.45%
$ 209.19 million $ 6.16 million
Jul 6, 2025 $ 0.0125
+0.78%
$ 253.01 million $ 3.21 million
Jul 5, 2025 $ 0.0124
-14.78%
$ 251.04 million $ 2.95 million
Jul 4, 2025 $ 0.0146
+19.31%
$ 285.57 million $ 12.78 million
Jul 3, 2025 $ 0.0123
+10.93%
$ 239.33 million $ 46.59 million
Jul 2, 2025 $ 0.0111
+8.08%
$ 215.74 million $ 9.42 million
Jul 1, 2025 $ 0.0102
-4.54%
$ 199.62 million $ 8.78 million
Jun 30, 2025 $ 0.0107
-3.80%
$ 209.12 million $ 8.65 million
Jun 29, 2025 $ 0.0111
+2.84%
$ 217.38 million $ 6.95 million
Jun 28, 2025 $ 0.0108
+1.70%
$ 211.37 million $ 5.48 million
Jun 27, 2025 $ 0.0106
+0.66%
$ 207.84 million $ 7.34 million
Jun 26, 2025 $ 0.0106
-2.03%
$ 206.48 million $ 8.19 million
Jun 25, 2025 $ 0.0108
-2.34%
$ 210.76 million $ 9.19 million
Jun 24, 2025 $ 0.0111
+1.70%
$ 215.82 million $ 9.84 million
Jun 23, 2025 $ 0.0109
+9.77%
$ 212.22 million $ 12.07 million
Jun 22, 2025 $ 0.0099
-1.81%
$ 193.28 million $ 12.88 million
Jun 21, 2025 $ 0.0101
-4.45%
$ 196.8 million $ 10.9 million
Jun 20, 2025 $ 0.0106
-1.98%
$ 205.93 million $ 10.41 million
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