Governance Zilliqa Historical Data

GZIL Page 6
Download
Date Close Price change Market cap Trading volume
Jul 30, 2022 $ 12.84
-3.36%
$ 7.19 million $ 551
Jul 29, 2022 $ 13.29
-1.42%
$ 7.44 million $ 338
Jul 28, 2022 $ 13.48
+8.71%
$ 7.55 million $ 764
Jul 27, 2022 $ 12.4
+13.63%
$ 6.94 million $ 2,499
Jul 26, 2022 $ 10.91
-16.16%
$ 6.11 million $ 843
Jul 25, 2022 $ 13.01
-14.11%
$ 7.29 million $ 574
Jul 24, 2022 $ 15.15
+21.83%
$ 8.48 million $ 112
Jul 23, 2022 $ 12.44
-11.17%
$ 6.96 million $ 329
Jul 22, 2022 $ 14
-0.71%
$ 7.84 million $ 575
Jul 21, 2022 $ 14.1
+0.31%
$ 7.9 million $ 1,531
Jul 20, 2022 $ 14.06
+5.67%
$ 7.87 million $ 898
Jul 19, 2022 $ 13.3
+4.36%
$ 7.45 million $ 4,762
Jul 18, 2022 $ 12.74
+4.18%
$ 7.14 million $ 4,243
Jul 17, 2022 $ 12.23
+4.98%
$ 6.85 million $ 456
Jul 16, 2022 $ 11.65
-1.70%
$ 6.53 million $ 894
Jul 15, 2022 $ 11.85
+0.20%
$ 6.64 million $ 244
Jul 14, 2022 $ 11.83
+9.33%
$ 6.63 million $ 1,709
Jul 13, 2022 $ 10.82
-5.30%
$ 6.06 million $ 520
Jul 12, 2022 $ 11.43
+3.37%
$ 6.4 million $ 209
Jul 11, 2022 $ 11.05
-2.28%
$ 6.19 million $ 312
Jul 10, 2022 $ 11.31
-12.97%
$ 6.33 million $ 470
Jul 9, 2022 $ 13
+0.05%
$ 7.28 million $ 4,213
Jul 8, 2022 $ 12.99
+8.14%
$ 7.27 million $ 8,912
Jul 7, 2022 $ 12.01
+2.68%
$ 6.73 million $ 1,089
Jul 6, 2022 $ 11.7
-0.95%
$ 6.55 million $ 641
Jul 5, 2022 $ 11.81
+7.53%
$ 6.61 million $ 1,708
Jul 4, 2022 $ 10.98
-0.03%
$ 6.15 million $ 1,792
Jul 3, 2022 $ 10.99
+8.14%
$ 6.15 million $ 429
Jul 2, 2022 $ 10.16
-16.18%
$ 5.69 million $ 107
Jul 1, 2022 $ 12.12
+15.97%
$ 6.79 million $ 1,694
Jun 30, 2022 $ 10.45
-6.78%
$ 5.85 million $ 1,043
Jun 29, 2022 $ 11.21
-9.62%
$ 6.28 million $ 2,564
Jun 28, 2022 $ 12.41
-3.91%
$ 6.95 million $ 1,471
Jun 27, 2022 $ 12.91
-7.78%
$ 7.23 million $ 989
Jun 26, 2022 $ 14
+0.65%
$ 7.84 million $ 654
Jun 25, 2022 $ 13.91
-1.96%
$ 7.79 million $ 263
Jun 24, 2022 $ 14.19
+9.15%
$ 7.94 million $ 3,158
Jun 23, 2022 $ 13
+4.32%
$ 7.28 million $ 207
Jun 22, 2022 $ 12.46
-13.42%
$ 6.98 million $ 1,568
Jun 21, 2022 $ 14.39
+15.20%
$ 8.06 million $ 1,539
Jun 20, 2022 $ 12.49
+6.19%
$ 7 million $ 183
Jun 19, 2022 $ 11.76
+14.20%
$ 6.59 million $ 417
Jun 18, 2022 $ 10.3
-20.51%
$ 5.77 million $ 2,677
Jun 17, 2022 $ 12.96
+24.89%
$ 7.26 million $ 1,428
Jun 16, 2022 $ 10.38
-24.47%
$ 5.81 million $ 922
Jun 15, 2022 $ 13.74
+18.33%
$ 7.69 million $ 335
Jun 14, 2022 $ 11.61
-21.41%
$ 6.5 million $ 50
Jun 13, 2022 $ 14.78
-17.55%
$ 8.27 million $ 3,462
Jun 12, 2022 $ 17.92
+32.93%
$ 10.04 million $ 4,422
Jun 11, 2022 $ 13.48
-0.96%
$ 7.55 million $ 81