Zilliqa Historical Data

ZIL Page 13
Download
Date Close Price change Market cap Trading volume
Oct 19, 2024 $ 0.0154
+2.01%
$ 304.03 million $ 18.46 million
Oct 18, 2024 $ 0.0151
+3.17%
$ 298.04 million $ 11.14 million
Oct 17, 2024 $ 0.0147
-2.17%
$ 288.87 million $ 11.98 million
Oct 16, 2024 $ 0.015
-2.08%
$ 295.28 million $ 11.54 million
Oct 15, 2024 $ 0.0153
-0.90%
$ 301.55 million $ 20.27 million
Oct 14, 2024 $ 0.0154
+4.15%
$ 304.1 million $ 22.99 million
Oct 13, 2024 $ 0.0148
+0.00%
$ 291.98 million $ 8.51 million
Oct 12, 2024 $ 0.0148
+2.11%
$ 291.96 million $ 10.8 million
Oct 11, 2024 $ 0.0145
+3.85%
$ 285.09 million $ 8.17 million
Oct 10, 2024 $ 0.014
-0.28%
$ 274.53 million $ 10.65 million
Oct 9, 2024 $ 0.014
-1.96%
$ 275.24 million $ 17.23 million
Oct 8, 2024 $ 0.0143
-0.68%
$ 280.73 million $ 10.46 million
Oct 7, 2024 $ 0.0144
-0.75%
$ 282.59 million $ 11.53 million
Oct 6, 2024 $ 0.0145
+2.53%
$ 284.6 million $ 7.62 million
Oct 5, 2024 $ 0.0141
-0.13%
$ 277.56 million $ 7.99 million
Oct 4, 2024 $ 0.0141
+3.54%
$ 277.92 million $ 10.35 million
Oct 3, 2024 $ 0.0137
-0.08%
$ 268.44 million $ 14.47 million
Oct 2, 2024 $ 0.0137
-1.44%
$ 268.71 million $ 20.71 million
Oct 1, 2024 $ 0.0139
-7.51%
$ 272.66 million $ 22.89 million
Sep 30, 2024 $ 0.015
-6.31%
$ 294.87 million $ 15.65 million
Sep 29, 2024 $ 0.016
-0.82%
$ 314.73 million $ 9.71 million
Sep 28, 2024 $ 0.0161
-3.60%
$ 317.3 million $ 12.27 million
Sep 27, 2024 $ 0.0167
+3.71%
$ 329.12 million $ 27.38 million
Sep 26, 2024 $ 0.0161
+3.31%
$ 317.35 million $ 15.39 million
Sep 25, 2024 $ 0.0156
-1.52%
$ 307.12 million $ 12.78 million
Sep 24, 2024 $ 0.0159
+2.78%
$ 310.38 million $ 14.9 million
Sep 23, 2024 $ 0.0154
+3.29%
$ 301.99 million $ 13.48 million
Sep 22, 2024 $ 0.0149
-3.86%
$ 292.36 million $ 13.57 million
Sep 21, 2024 $ 0.0156
+5.91%
$ 304.13 million $ 23.34 million
Sep 20, 2024 $ 0.0147
+3.07%
$ 287.15 million $ 14.02 million
Sep 19, 2024 $ 0.0142
+3.37%
$ 278.58 million $ 14.86 million
Sep 18, 2024 $ 0.0138
+2.08%
$ 269.51 million $ 11.54 million
Sep 17, 2024 $ 0.0135
+3.07%
$ 264.07 million $ 9.22 million
Sep 16, 2024 $ 0.0131
-1.51%
$ 256.22 million $ 12.1 million
Sep 15, 2024 $ 0.0133
-3.23%
$ 260.11 million $ 8.89 million
Sep 14, 2024 $ 0.0137
-0.36%
$ 268.78 million $ 11.58 million
Sep 13, 2024 $ 0.0138
+1.82%
$ 269.81 million $ 9.33 million
Sep 12, 2024 $ 0.0135
+2.37%
$ 264.99 million $ 9.76 million
Sep 11, 2024 $ 0.0132
-0.96%
$ 258.86 million $ 10.58 million
Sep 10, 2024 $ 0.0134
+0.54%
$ 261.39 million $ 9.86 million
Sep 9, 2024 $ 0.0133
+3.23%
$ 259.98 million $ 12.16 million
Sep 8, 2024 $ 0.0129
+1.05%
$ 251.86 million $ 10.03 million
Sep 7, 2024 $ 0.0127
+1.58%
$ 249.26 million $ 10.33 million
Sep 6, 2024 $ 0.0125
-3.69%
$ 245.39 million $ 13.61 million
Sep 5, 2024 $ 0.013
-3.03%
$ 254.8 million $ 9.18 million
Sep 4, 2024 $ 0.0134
+2.20%
$ 262.71 million $ 12.36 million
Sep 3, 2024 $ 0.0131
-2.97%
$ 257.07 million $ 11.82 million
Sep 2, 2024 $ 0.0135
+5.46%
$ 264.93 million $ 9.4 million
Sep 1, 2024 $ 0.0128
-3.39%
$ 251.2 million $ 8.01 million
Aug 31, 2024 $ 0.0133
-1.85%
$ 260 million $ 6.11 million