Governance Zilliqa Historical Data

GZIL
Download
Date Close Price change Market cap Trading volume
Apr 3 $ 6.29
-18.31%
$ -- $ 7,406
Mar 27 $ 7.7
+9.84%
$ 4.31 million $ 965
Mar 20 $ 7.01
-11.15%
$ 3.93 million $ 373
Mar 13 $ 7.54
+18.26%
$ 4.42 million $ 1,979
Mar 6 $ 6.48
-8.44%
$ 3.57 million $ 4,267
Feb 27 $ 7.08
-18.56%
$ 3.96 million $ 948
Feb 20 $ 8.7
+18.62%
$ 4.87 million $ 2,814
Feb 13 $ 7.3
-4.22%
$ 4.09 million $ 8,027
Feb 6 $ 7.63
+3.95%
$ 4.27 million $ 6,893
Jan 30 $ 7.34
+6.34%
$ 4.11 million $ 7,698
Jan 23 $ 7.47
-0.46%
$ 3.86 million $ 2,217
Jan 16 $ 7.5
+17.19%
$ 4.2 million $ 3,273
Jan 9 $ 6.4
+29.33%
$ 3.58 million $ 3,367
Jan 2 $ 4.95
-34.97%
$ 2.77 million $ 4,017
Dec 26 $ 7.62
+72.28%
$ 4.27 million $ 3,657
Dec 19 $ 4.4
-7.01%
$ 2.46 million $ 2,214
Dec 12 $ 4.73
-18.21%
$ 2.65 million $ 3,544
Dec 5 $ 5.18
-7.73%
$ 3.24 million $ 1,607
Nov 28 $ 5.61
-6.30%
$ 3.14 million $ 3,770
Nov 21 $ 5.52
+0.45%
$ 3.35 million $ 3,565
Nov 14 $ 5.54
-25.03%
$ 3.08 million $ 9,745
Nov 7 $ 7.39
-11.07%
$ 4.14 million $ 7,897
Oct 31 $ 8.31
+15.42%
$ 4.65 million $ 6,560
Oct 24 $ 7.2
-14.20%
$ 4.03 million $ 3,332
Oct 17 $ 8.39
+1.35%
$ 4.7 million $ 7,781
Oct 10 $ 8.28
-18.54%
$ 4.64 million $ 5,081
Oct 3 $ 10.16
+0.59%
$ 5.69 million $ 10,453
Sep 26 $ 10.11
+1.01%
$ 5.66 million $ 6,441
Sep 19 $ 9.75
-4.13%
$ 5.6 million $ 11,001
Sep 12 $ 10.17
-23.37%
$ 6.81 million $ 5,528
Sep 5 $ 13.28
-7.05%
$ 6.97 million $ 4,065
Aug 29 $ 14.28
+2.93%
$ -- $ 12,919
Aug 22 $ 13.87
-1.23%
$ -- $ 7,339
Aug 15 $ 14.05
-13.54%
$ -- $ 46,379
Aug 8 $ 16.25
+1.15%
$ -- $ 10,021
Aug 1 $ 16.06
+0.64%
$ -- $ 22,388
Jul 25 $ 15.97
+5.38%
$ -- $ 7,516
Jul 18 $ 15.15
+23.85%
$ -- $ 12,450
Jul 11 $ 12.23
+8.14%
$ -- $ 4,346
Jul 4 $ 11.31
+2.97%
$ -- $ 18,825
Jun 27 $ 10.99
-21.52%
$ -- $ 8,297
Jun 20 $ 14
+19.00%
$ -- $ 7,573
Jun 13 $ 11.76
-34.35%
$ -- $ 9,292
Jun 6 $ 17.92
+12.66%
$ -- $ 7,810
May 30 $ 15.91
-7.63%
$ -- $ 4,610
May 23 $ 17.22
+3.29%
$ -- $ 12,602
May 16 $ 16.67
-9.42%
$ -- $ 9,567
May 9 $ 18.41
-18.45%
$ -- $ 35,297
May 2 $ 22.57
-12.74%
$ -- $ 62,271
Apr 25 $ 25.87
-32.01%
$ -- $ 29,655
Download