Governance Zilliqa Historical Data

GZIL Page 5
Download
Date Close Price change Market cap Trading volume
Sep 18, 2022 $ 10.17
-10.00%
$ 5.7 million $ 582
Sep 17, 2022 $ 11.3
+11.87%
$ 6.33 million $ 216
Sep 16, 2022 $ 10.11
-14.53%
$ 5.66 million $ 132
Sep 15, 2022 $ 11.83
-3.73%
$ 6.63 million $ 74
Sep 14, 2022 $ 12.29
+1.86%
$ 6.88 million $ 1,622
Sep 13, 2022 $ 12.06
-0.83%
$ 6.76 million $ 2,636
Sep 12, 2022 $ 12.16
-8.38%
$ 6.81 million $ 265
Sep 11, 2022 $ 13.28
+6.50%
$ 7.43 million $ 125
Sep 10, 2022 $ 12.46
-2.31%
$ 6.98 million $ 1,178
Sep 9, 2022 $ 12.76
+3.21%
$ 7.15 million $ 1,040
Sep 8, 2022 $ 12.36
+1.85%
$ 6.92 million $ 219
Sep 7, 2022 $ 12.14
+14.51%
$ 6.8 million $ 156
Sep 6, 2022 $ 10.6
-14.88%
$ 5.94 million $ 1,042
Sep 5, 2022 $ 12.45
-12.81%
$ 6.97 million $ 305
Sep 4, 2022 $ 14.28
+3.65%
$ 8 million $ 36
Sep 3, 2022 $ 13.78
+16.80%
$ 7.72 million $ 491
Sep 2, 2022 $ 11.8
+10.95%
$ 6.61 million $ 2,907
Sep 1, 2022 $ 10.63
-11.78%
$ 5.95 million $ 2,720
Aug 31, 2022 $ 12.05
+1.48%
$ 6.75 million $ 810
Aug 30, 2022 $ 11.88
-6.26%
$ 6.65 million $ 1,577
Aug 29, 2022 $ 12.67
-8.70%
$ 7.09 million $ 4,380
Aug 28, 2022 $ 13.87
+2.15%
$ 7.77 million $ 392
Aug 27, 2022 $ 13.58
-5.05%
$ 7.6 million $ 2,480
Aug 26, 2022 $ 14.31
+4.33%
$ 8.01 million $ 135
Aug 25, 2022 $ 13.72
-4.88%
$ 7.68 million $ 1,139
Aug 24, 2022 $ 14.42
+1.13%
$ 8.08 million $ 551
Aug 23, 2022 $ 14.26
-3.82%
$ 7.99 million $ 2,477
Aug 22, 2022 $ 14.82
+5.54%
$ 8.3 million $ 164
Aug 21, 2022 $ 14.05
+3.29%
$ 7.87 million $ 814
Aug 20, 2022 $ 13.6
+3.41%
$ 7.61 million $ 3,250
Aug 19, 2022 $ 13.15
-24.80%
$ 7.36 million $ 7,285
Aug 18, 2022 $ 17.48
+5.27%
$ 9.79 million $ 1,580
Aug 17, 2022 $ 16.61
-7.10%
$ 9.3 million $ 4,221
Aug 16, 2022 $ 17.88
+2.44%
$ 10.01 million $ 2,609
Aug 15, 2022 $ 17.45
+7.40%
$ 9.77 million $ 26,620
Aug 14, 2022 $ 16.25
-1.20%
$ 9.1 million $ 213
Aug 13, 2022 $ 16.44
+2.88%
$ 9.21 million $ 1,009
Aug 12, 2022 $ 15.98
-7.15%
$ 8.95 million $ 2,642
Aug 11, 2022 $ 17.21
+9.14%
$ 9.64 million $ 3,404
Aug 10, 2022 $ 15.77
+5.20%
$ 8.83 million $ 1,379
Aug 9, 2022 $ 14.99
-1.75%
$ 8.4 million $ 809
Aug 8, 2022 $ 15.26
-4.99%
$ 8.55 million $ 566
Aug 7, 2022 $ 16.06
+1.13%
$ 8.99 million $ 1,342
Aug 6, 2022 $ 15.88
+4.31%
$ 8.89 million $ 3,380
Aug 5, 2022 $ 15.23
-0.37%
$ 8.53 million $ 2,993
Aug 4, 2022 $ 15.28
+4.99%
$ 8.56 million $ 5,222
Aug 3, 2022 $ 14.56
+3.87%
$ 8.15 million $ 8,157
Aug 2, 2022 $ 14.01
+3.58%
$ 7.85 million $ 500
Aug 1, 2022 $ 13.53
-15.23%
$ 7.58 million $ 794
Jul 31, 2022 $ 15.97
+24.34%
$ 8.94 million $ 1,946