Zilliqa Historical Data

ZIL Page 2
Download
Date Close Price change Market cap Trading volume
Mar 2022 $ 0.178
+313.08%
$ -- $ 11.23 billion
Feb 2022 $ 0.0432
-4.01%
$ -- $ 977.46 million
Jan 2022 $ 0.045
-39.92%
$ -- $ 1.41 billion
Dec 2021 $ 0.0748
-14.65%
$ -- $ 1.89 billion
Nov 2021 $ 0.0877
-22.03%
$ -- $ 2.27 billion
Oct 2021 $ 0.112
+31.28%
$ -- $ 2.63 billion
Sep 2021 $ 0.0857
-20.92%
$ -- $ 2.88 billion
Aug 2021 $ 0.108
+29.04%
$ 1.4 billion $ 2.89 billion
Jul 2021 $ 0.0805
-8.35%
$ 1.04 billion $ 1.93 billion
Jun 2021 $ 0.0878
-23.95%
$ 1.12 billion $ 3.87 billion
May 2021 $ 0.105
-49.42%
$ 1.32 billion $ 8.32 billion
Apr 2021 $ 0.208
+17.08%
$ 2.58 billion $ 9.99 billion
Mar 2021 $ 0.185
+71.39%
$ 2.27 billion $ 10.99 billion
Feb 2021 $ 0.108
+56.24%
$ 1.31 billion $ 10.8 billion
Jan 2021 $ 0.0729
-11.76%
$ 880.18 million $ 6.49 billion
Dec 2020 $ 0.0827
+186.20%
$ 988.87 million $ 8.47 billion
Nov 2020 $ 0.0283
+60.49%
$ 336.03 million $ 1.51 billion
Oct 2020 $ 0.0177
-9.62%
$ 205.94 million $ 1.15 billion
Sep 2020 $ 0.0195
-13.15%
$ 224.2 million $ 1.26 billion
Aug 2020 $ 0.0225
+24.69%
$ 256.2 million $ 2.54 billion
Jul 2020 $ 0.018
+3.64%
$ 203.77 million $ 1.28 billion
Jun 2020 $ 0.0174
+17.37%
$ 195.3 million $ 2.71 billion
May 2020 $ 0.0149
+173.71%
$ 162.69 million $ 1.22 billion
Apr 2020 $ 0.00543
+41.83%
$ 1.16 million $ 327.32 million
Mar 2020 $ 0.00383
-35.65%
$ 815,863 $ 309.38 million
Feb 2020 $ 0.00595
-7.70%
$ 1.27 million $ 498.97 million
Jan 2020 $ 0.00645
+22.41%
$ 3.09 million $ 349.21 million
Dec 2019 $ 0.00527
-8.61%
$ 3.6 million $ 346.38 million
Nov 2019 $ 0.00576
-2.42%
$ 4.42 million $ 368.58 million
Oct 2019 $ 0.0059
+12.62%
$ 28.27 million $ 414.24 million
Sep 2019 $ 0.00523
-31.47%
$ 27.47 million $ 480.19 million
Aug 2019 $ 0.00763
-30.94%
$ 40.57 million $ 446.29 million
Jul 2019 $ 0.011
-34.77%
$ 63.46 million $ 474 million
Jun 2019 $ 0.0169
-16.98%
$ 144.38 million $ 1.22 billion
May 2019 $ 0.0204
+19.65%
$ 187.31 million $ 705.28 million
Apr 2019 $ 0.0171
-16.40%
$ 160.17 million $ 445.8 million
Mar 2019 $ 0.0204
+17.97%
$ 257.38 million $ 311.83 million
Feb 2019 $ 0.0173
-6.31%
$ 218.18 million $ 201.6 million
Jan 2019 $ 0.0185
-4.00%
$ 232.95 million $ 289.1 million
Dec 2018 $ 0.0193
+11.44%
$ 242.96 million $ 182.38 million
Nov 2018 $ 0.0173
-49.52%
$ 218 $ 9.14 million
Oct 2018 $ 0.0339
-3.83%
$ -- $ 201,314
Sep 2018 $ 0.0348
-21.15%
$ -- $ 198,709
Aug 2018 $ 0.0437
-35.72%
$ -- $ 209,138
Jul 2018 $ 0.0721
+1.48%
$ -- $ 219,090
Jun 2018 $ 0.061
-45.08%
$ -- $ 190,203
May 2018 $ 0.112
+3.43%
$ -- $ 264,217
Apr 2018 $ 0.108
+129.44%
$ -- $ 237,493
Mar 2018 $ 0.0436
-13.74%
$ -- $ 285,002
Feb 2018 $ 0.053
+5.28%
$ -- $ 153,460
Download