Governance Zilliqa Historical Data

GZIL Page 8
Download
Date Close Price change Market cap Trading volume
Apr 21, 2022 $ 37.29
-10.03%
$ 20.88 million $ 6,327
Apr 20, 2022 $ 41.45
-6.71%
$ 23.21 million $ 1,696
Apr 19, 2022 $ 44.43
+11.09%
$ 24.88 million $ 3,194
Apr 18, 2022 $ 39.99
-6.99%
$ 22.4 million $ 1,018
Apr 17, 2022 $ 43
-11.02%
$ 24.08 million $ 705
Apr 16, 2022 $ 48.32
-1.09%
$ 27.06 million $ 388
Apr 15, 2022 $ 48.86
+0.03%
$ 27.36 million $ 1,570
Apr 14, 2022 $ 48.84
-24.80%
$ 27.35 million $ 5,703
Apr 13, 2022 $ 64.95
+45.19%
$ 36.37 million $ 4,647
Apr 12, 2022 $ 44.73
+10.31%
$ 25.05 million $ 2,851
Apr 11, 2022 $ 40.55
-26.74%
$ 22.71 million $ 6,363
Apr 10, 2022 $ 55.35
+33.78%
$ 30.99 million $ 3,975
Apr 9, 2022 $ 41.37
-4.06%
$ 23.17 million $ 2,263
Apr 8, 2022 $ 43.12
+2.23%
$ 24.15 million $ 4,103
Apr 7, 2022 $ 42.18
-3.36%
$ 23.62 million $ 3,550
Apr 6, 2022 $ 43.63
-1.92%
$ 24.43 million $ 2,589
Apr 5, 2022 $ 44.49
-15.88%
$ 24.91 million $ 7,807
Apr 4, 2022 $ 52.9
-1.47%
$ 29.62 million $ 6,718
Apr 3, 2022 $ 53.69
-22.95%
$ 30.06 million $ 42,364
Apr 2, 2022 $ 69.68
-8.84%
$ 39.02 million $ 24,239
Apr 1, 2022 $ 76.44
-5.79%
$ 42.8 million $ 13,063
Mar 31, 2022 $ 81.13
+11.87%
$ 45.43 million $ 27,494
Mar 30, 2022 $ 72.52
+33.05%
$ 40.61 million $ 65,675
Mar 29, 2022 $ 54.5
-4.31%
$ 30.52 million $ 12,575
Mar 28, 2022 $ 56.96
+31.80%
$ 31.9 million $ 73,535
Mar 27, 2022 $ 43.18
+4.72%
$ 24.18 million $ 48,331
Mar 26, 2022 $ 41.11
+30.19%
$ 23.02 million $ 16,592
Mar 25, 2022 $ 31.58
+11.39%
$ 17.68 million $ 955
Mar 24, 2022 $ 28.36
+6.20%
$ 15.88 million $ 2,834
Mar 23, 2022 $ 26.68
-3.33%
$ 14.94 million $ 4,994
Mar 22, 2022 $ 27.6
+8.19%
$ 15.45 million $ 501
Mar 21, 2022 $ 25.51
+2.90%
$ 14.28 million $ 338
Mar 20, 2022 $ 24.79
-8.43%
$ 13.88 million $ 3,240
Mar 19, 2022 $ 27.07
+9.32%
$ 15.16 million $ 1,912
Mar 18, 2022 $ 24.76
-7.51%
$ 13.86 million $ 1,624
Mar 17, 2022 $ 26.77
+11.16%
$ 14.99 million $ 386
Mar 16, 2022 $ 24.09
+3.25%
$ 13.49 million $ 1,468
Mar 15, 2022 $ 23.33
+1.30%
$ 13.06 million $ 2,723
Mar 14, 2022 $ 23.03
+2.21%
$ 12.9 million $ 2,668
Mar 13, 2022 $ 22.53
-6.16%
$ 12.62 million $ 315
Mar 12, 2022 $ 24.01
-2.25%
$ 13.45 million $ 306
Mar 11, 2022 $ 24.57
-0.86%
$ 13.76 million $ 2,910
Mar 10, 2022 $ 24.78
-9.70%
$ 13.88 million $ 697
Mar 9, 2022 $ 27.44
+10.16%
$ 15.37 million $ 989
Mar 8, 2022 $ 24.91
+3.84%
$ 13.95 million $ 2,088
Mar 7, 2022 $ 23.99
-2.12%
$ 13.43 million $ 1,674
Mar 6, 2022 $ 24.51
-1.59%
$ 13.72 million $ 843
Mar 5, 2022 $ 24.9
+1.68%
$ 13.95 million $ 304
Mar 4, 2022 $ 24.49
-23.09%
$ 13.71 million $ 1,019
Mar 3, 2022 $ 31.85
+0.55%
$ 17.83 million $ 3,277