Governance Zilliqa Historical Data

GZIL Page 9
Download
Date Close Price change Market cap Trading volume
Mar 2, 2022 $ 31.67
+7.41%
$ 17.74 million $ 735
Mar 1, 2022 $ 29.49
-15.07%
$ 16.51 million $ 1,455
Feb 28, 2022 $ 34.72
+38.79%
$ 19.44 million $ 4,715
Feb 27, 2022 $ 25.02
+0.06%
$ 14.01 million $ 1,536
Feb 26, 2022 $ 25
-6.70%
$ 14 million $ 6,710
Feb 25, 2022 $ 26.8
+38.64%
$ 15.01 million $ 5,506
Feb 24, 2022 $ 19.33
-27.66%
$ 10.82 million $ 4,844
Feb 23, 2022 $ 26.72
+2.31%
$ -- $ 8,847
Feb 22, 2022 $ 26.12
+3.43%
$ -- $ 9,943
Feb 21, 2022 $ 25.25
-23.68%
$ -- $ 4,876
Feb 20, 2022 $ 33.09
+1.68%
$ -- $ 2,079
Feb 19, 2022 $ 32.54
-15.09%
$ -- $ 1,180
Feb 18, 2022 $ 38.32
+11.34%
$ -- $ 4,337
Feb 17, 2022 $ 34.42
-13.73%
$ -- $ 7,754
Feb 16, 2022 $ 39.89
-3.53%
$ -- $ 4,053
Feb 15, 2022 $ 41.35
+29.32%
$ -- $ 12,624
Feb 14, 2022 $ 31.98
-30.69%
$ -- $ 2,570
Feb 13, 2022 $ 46.14
+33.01%
$ -- $ 1,681
Feb 12, 2022 $ 34.69
-20.90%
$ -- $ 10,728
Feb 11, 2022 $ 43.86
-7.72%
$ -- $ 6,626
Feb 10, 2022 $ 47.53
-0.61%
$ -- $ 9,086
Feb 9, 2022 $ 47.82
+31.73%
$ -- $ 15,326
Feb 8, 2022 $ 36.3
-11.56%
$ -- $ 2,322
Feb 7, 2022 $ 41.05
+5.85%
$ -- $ 3,851
Feb 6, 2022 $ 38.78
+10.40%
$ -- $ 7,176
Feb 5, 2022 $ 35.13
+11.85%
$ -- $ 3,679
Feb 4, 2022 $ 31.41
+6.01%
$ -- $ 3,930
Feb 3, 2022 $ 29.62
-4.62%
$ -- $ 3,350
Feb 2, 2022 $ 31.06
-13.05%
$ -- $ 3,083
Feb 1, 2022 $ 35.72
+0.69%
$ -- $ 1,030
Jan 31, 2022 $ 35.48
+3.74%
$ -- $ 2,038
Jan 30, 2022 $ 34.2
+2.87%
$ -- $ 9,357
Jan 29, 2022 $ 33.25
+19.89%
$ -- $ 2,672
Jan 28, 2022 $ 27.73
-4.35%
$ -- $ 619
Jan 27, 2022 $ 28.99
-9.63%
$ -- $ 348
Jan 26, 2022 $ 32.08
-3.30%
$ -- $ 8,546
Jan 25, 2022 $ 33.18
+27.65%
$ -- $ 7,181
Jan 24, 2022 $ 25.99
-21.87%
$ -- $ 8,288
Jan 23, 2022 $ 33.27
+4.17%
$ -- $ 7,211
Jan 22, 2022 $ 31.94
-21.86%
$ -- $ 8,059
Jan 21, 2022 $ 40.88
-2.38%
$ -- $ 19,264
Jan 20, 2022 $ 42.16
+2.63%
$ -- $ 2,203
Jan 19, 2022 $ 41.08
+0.12%
$ -- $ 319
Jan 18, 2022 $ 41.03
-8.99%
$ -- $ 1,081
Jan 17, 2022 $ 45.09
-2.07%
$ -- $ 910
Jan 16, 2022 $ 46.05
+0.74%
$ -- $ 3,993
Jan 15, 2022 $ 45.71
-1.91%
$ -- $ 1,393
Jan 14, 2022 $ 46.6
+8.50%
$ -- $ 1,037
Jan 13, 2022 $ 42.95
-4.00%
$ -- $ 293
Jan 12, 2022 $ 44.74
+1.74%
$ -- $ 1,013