Governance Zilliqa Historical Data

GZIL Page 4
Download
Date Close Price change Market cap Trading volume
Nov 7, 2022 $ 9.14
+9.99%
$ 5.12 million $ 408
Nov 6, 2022 $ 8.31
-0.28%
$ 4.65 million $ 317
Nov 5, 2022 $ 8.33
-1.11%
$ 4.67 million $ 527
Nov 4, 2022 $ 8.43
+18.18%
$ 4.72 million $ 1,370
Nov 3, 2022 $ 7.13
-13.03%
$ 3.99 million $ 1,336
Nov 2, 2022 $ 8.2
+17.12%
$ 4.59 million $ 2,053
Nov 1, 2022 $ 7
-5.74%
$ 3.92 million $ 602
Oct 31, 2022 $ 7.43
+3.14%
$ 4.16 million $ 354
Oct 30, 2022 $ 7.2
-2.73%
$ 4.03 million $ 1,414
Oct 29, 2022 $ 7.2
-2.07%
$ 4.03 million $ 480
Oct 28, 2022 $ 7.35
-29.79%
$ 4.12 million $ 515
Oct 27, 2022 $ 10.47
+38.74%
$ 5.86 million $ 30
Oct 26, 2022 $ 7.54
-3.81%
$ 4.22 million $ 283
Oct 25, 2022 $ 7.84
+10.68%
$ 4.39 million $ 498
Oct 24, 2022 $ 7.09
-15.56%
$ 3.97 million $ 111
Oct 23, 2022 $ 8.39
+7.86%
$ 4.7 million $ 484
Oct 22, 2022 $ 7.78
-0.70%
$ 4.36 million $ 274
Oct 21, 2022 $ 7.83
+1.62%
$ 4.39 million $ 3,414
Oct 20, 2022 $ 7.71
-3.62%
$ 4.32 million $ 432
Oct 19, 2022 $ 7.97
+4.14%
$ 4.47 million $ 486
Oct 18, 2022 $ 7.67
-7.21%
$ 4.29 million $ 633
Oct 17, 2022 $ 8.29
+0.12%
$ 4.64 million $ 2,058
Oct 16, 2022 $ 8.28
+7.53%
$ 4.64 million $ 635
Oct 15, 2022 $ 7.7
+2.71%
$ 4.31 million $ 440
Oct 14, 2022 $ 7.5
-11.69%
$ 4.2 million $ 219
Oct 13, 2022 $ 8.45
+3.28%
$ 4.73 million $ 478
Oct 12, 2022 $ 8.19
-6.43%
$ 4.59 million $ 916
Oct 11, 2022 $ 8.75
-15.00%
$ 4.9 million $ 1,663
Oct 10, 2022 $ 10.3
+1.31%
$ 5.77 million $ 730
Oct 9, 2022 $ 10.16
+25.45%
$ 5.69 million $ 457
Oct 8, 2022 $ 8.3
-2.73%
$ 4.65 million $ 2,070
Oct 7, 2022 $ 9.09
-6.71%
$ 5.09 million $ 762
Oct 6, 2022 $ 9.74
-2.08%
$ 5.46 million $ 707
Oct 5, 2022 $ 9.95
-9.96%
$ 5.57 million $ 1,421
Oct 4, 2022 $ 11.05
+35.62%
$ 6.19 million $ 416
Oct 3, 2022 $ 9
-10.96%
$ 5.04 million $ 4,621
Oct 2, 2022 $ 10.11
-3.76%
$ 5.66 million $ 927
Oct 1, 2022 $ 10.48
+1.75%
$ 5.87 million $ 961
Sep 30, 2022 $ 10.26
-0.48%
$ 5.74 million $ 350
Sep 29, 2022 $ 10.3
-2.76%
$ 5.77 million $ 905
Sep 28, 2022 $ 10.59
-1.85%
$ 5.93 million $ 649
Sep 27, 2022 $ 10.79
+5.89%
$ 6.04 million $ 895
Sep 26, 2022 $ 10.3
+2.96%
$ 5.77 million $ 1,754
Sep 25, 2022 $ 10
+2.58%
$ 5.6 million $ 484
Sep 24, 2022 $ 9.75
-6.43%
$ 5.46 million $ 2,111
Sep 23, 2022 $ 10.42
-21.35%
$ 5.84 million $ 5,016
Sep 22, 2022 $ 13.24
+14.49%
$ 7.41 million $ 721
Sep 21, 2022 $ 11.58
+6.11%
$ -- $ 496
Sep 20, 2022 $ 10.8
-6.56%
$ 6.05 million $ 941
Sep 19, 2022 $ 11.6
+14.08%
$ 6.5 million $ 1,716