Governance Zilliqa Historical Data

GZIL Page 7
Download
Date Close Price change Market cap Trading volume
Jun 10, 2022 $ 13.61
-26.06%
$ 7.62 million $ 87
Jun 9, 2022 $ 18.41
+16.22%
$ 10.31 million $ 831
Jun 8, 2022 $ 15.84
-3.00%
$ 8.87 million $ 1,001
Jun 7, 2022 $ 16.33
-15.16%
$ 9.14 million $ 683
Jun 6, 2022 $ 19.25
+21.00%
$ 10.78 million $ 705
Jun 5, 2022 $ 15.91
+1.15%
$ 8.91 million $ 252
Jun 4, 2022 $ 15.73
-15.57%
$ 8.81 million $ 1,404
Jun 3, 2022 $ 18.63
-21.02%
$ 10.43 million $ 454
Jun 2, 2022 $ 23.58
+32.45%
$ 13.21 million $ 159
Jun 1, 2022 $ 17.81
+5.75%
$ 9.97 million $ 485
May 31, 2022 $ 16.84
-5.04%
$ 9.43 million $ 1,090
May 30, 2022 $ 17.73
+2.96%
$ 9.93 million $ 765
May 29, 2022 $ 17.22
+1.77%
$ 9.64 million $ 610
May 28, 2022 $ 16.91
+9.24%
$ 9.47 million $ 1,312
May 27, 2022 $ 15.48
-19.29%
$ 8.67 million $ 5,610
May 26, 2022 $ 19.18
+11.65%
$ 10.74 million $ 603
May 25, 2022 $ 17.18
+3.88%
$ 9.62 million $ 1,014
May 24, 2022 $ 16.54
-12.41%
$ 9.26 million $ 1,480
May 23, 2022 $ 18.88
+13.24%
$ 10.57 million $ 1,973
May 22, 2022 $ 16.67
-11.58%
$ 9.34 million $ 4,024
May 21, 2022 $ 18.86
+20.91%
$ 10.56 million $ 119
May 20, 2022 $ 15.6
-8.41%
$ 8.73 million $ 1,699
May 19, 2022 $ 17.03
+2.16%
$ 9.53 million $ 1,484
May 18, 2022 $ 16.67
-7.24%
$ 9.33 million $ 667
May 17, 2022 $ 17.97
+0.28%
$ 10.06 million $ 586
May 16, 2022 $ 17.92
-2.66%
$ 10.03 million $ 988
May 15, 2022 $ 18.41
-2.35%
$ 10.31 million $ 342
May 14, 2022 $ 18.85
-16.92%
$ 10.56 million $ 1,162
May 13, 2022 $ 22.69
+53.38%
$ 12.71 million $ 4,678
May 12, 2022 $ 14.78
-15.59%
$ 8.28 million $ 4,884
May 11, 2022 $ 17.52
-12.67%
$ 9.81 million $ 10,424
May 10, 2022 $ 20.06
-9.69%
$ 11.23 million $ 4,000
May 9, 2022 $ 22.21
-1.61%
$ 12.44 million $ 9,808
May 8, 2022 $ 22.57
-7.27%
$ 12.64 million $ 1,069
May 7, 2022 $ 24.34
+7.08%
$ 13.63 million $ 3,039
May 6, 2022 $ 22.73
-10.76%
$ 12.73 million $ 14,182
May 5, 2022 $ 25.47
-0.31%
$ 14.26 million $ 11,716
May 4, 2022 $ 25.55
+5.29%
$ 14.31 million $ 7,022
May 3, 2022 $ 24.27
-12.23%
$ 13.59 million $ 4,117
May 2, 2022 $ 27.65
+6.89%
$ 15.48 million $ 21,126
May 1, 2022 $ 25.87
+2.74%
$ 14.48 million $ 4,136
Apr 30, 2022 $ 25.18
-20.07%
$ 14.1 million $ 2,531
Apr 29, 2022 $ 31.5
+5.33%
$ 17.64 million $ 7,120
Apr 28, 2022 $ 29.91
-7.92%
$ 16.75 million $ 6,032
Apr 27, 2022 $ 32.48
+8.04%
$ 18.19 million $ 4,105
Apr 26, 2022 $ 30.05
-11.45%
$ 16.83 million $ 3,047
Apr 25, 2022 $ 33.94
-10.80%
$ 19 million $ 2,683
Apr 24, 2022 $ 38.05
+1.59%
$ 21.3 million $ 3,841
Apr 23, 2022 $ 37.45
+0.09%
$ 20.97 million $ 7,053
Apr 22, 2022 $ 37.42
+0.34%
$ 20.95 million $ 7,801