Zilliqa Historical Data

ZIL Page 6
Download
Date Close Price change Market cap Trading volume
Aug 16 $ 0.11
-1.87%
$ -- $ 617.25 million
Aug 9 $ 0.112
+22.76%
$ -- $ 674.7 million
Aug 2 $ 0.087
+8.84%
$ -- $ 545.65 million
Jul 26 $ 0.0799
+8.02%
$ 1.03 billion $ 589.14 million
Jul 19 $ 0.074
+16.74%
$ 952.65 million $ 431.99 million
Jul 12 $ 0.0634
-13.84%
$ 815.27 million $ 301.3 million
Jul 5 $ 0.0736
-11.21%
$ 944.61 million $ 434.75 million
Jun 28 $ 0.0828
+15.15%
$ 1.06 billion $ 622.24 million
Jun 21 $ 0.0719
-24.94%
$ 919.64 million $ 634.76 million
Jun 14 $ 0.0959
-11.09%
$ 1.21 billion $ 632.19 million
Jun 7 $ 0.108
-12.89%
$ -- $ 983.93 million
May 31 $ 0.124
+7.08%
$ -- $ 1.25 billion
May 24 $ 0.105
+19.97%
$ -- $ 1.13 billion
May 17 $ 0.0878
-52.25%
$ -- $ 1.76 billion
May 10 $ 0.184
-23.16%
$ 2.3 billion $ 1.97 billion
May 3 $ 0.239
+15.83%
$ 2.99 billion $ 3.02 billion
Apr 26 $ 0.207
+45.00%
$ -- $ 2.45 billion
Apr 19 $ 0.142
-31.33%
$ 1.77 billion $ 1.97 billion
Apr 12 $ 0.207
-1.16%
$ 2.57 billion $ 2.43 billion
Apr 5 $ 0.21
-5.59%
$ 2.59 billion $ 2.05 billion
Mar 29 $ 0.222
+28.74%
$ 2.74 billion $ 1.94 billion
Mar 22 $ 0.173
-1.53%
$ 2.13 billion $ 1.56 billion
Mar 15 $ 0.175
+5.32%
$ 2.15 billion $ 3.64 billion
Mar 8 $ 0.167
+40.98%
$ 2.04 billion $ 4.09 billion
Mar 1 $ 0.118
+9.85%
$ 1.44 billion $ 1.28 billion
Feb 22 $ 0.108
-22.01%
$ 1.31 billion $ 2.07 billion
Feb 15 $ 0.138
+2.82%
$ 1.68 billion $ 2.74 billion
Feb 8 $ 0.134
+76.52%
$ 1.63 billion $ 4.39 billion
Feb 1 $ 0.0761
+10.40%
$ 920.69 million $ 1.6 billion
Jan 25 $ 0.0729
+8.65%
$ 880.18 million $ 912.84 million
Jan 18 $ 0.0692
-5.74%
$ 833.23 million $ 1.05 billion
Jan 11 $ 0.0734
-0.14%
$ 881.6 million $ 1.5 billion
Jan 4 $ 0.0735
+8.51%
$ 881.91 million $ 1.96 billion
Dec 28 $ 0.0678
-16.36%
$ 811.18 million $ 3.21 billion
Dec 21 $ 0.0769
+61.72%
$ 918.87 million $ 4.53 billion
Dec 14 $ 0.0462
+43.99%
$ 551.82 million $ 925.26 million
Dec 7 $ 0.0334
-4.68%
$ 397.27 million $ 430.6 million
Nov 30 $ 0.0353
+20.87%
$ 419.28 million $ 506.92 million
Nov 23 $ 0.0292
+29.79%
$ 346 million $ 838.38 million
Nov 16 $ 0.0225
+12.47%
$ 265.81 million $ 264.68 million
Nov 9 $ 0.02
+3.81%
$ 234.97 million $ 158.8 million
Nov 2 $ 0.0193
+7.59%
$ 225.25 million $ 158.25 million
Oct 26 $ 0.0179
-5.61%
$ 208.72 million $ 145.88 million
Oct 19 $ 0.019
+2.78%
$ 219.46 million $ 204.49 million
Oct 12 $ 0.0185
-10.53%
$ 213.07 million $ 176.34 million
Oct 5 $ 0.0206
-3.10%
$ 237.66 million $ 334.47 million
Sep 28 $ 0.0213
+37.46%
$ 244.84 million $ 499.73 million
Sep 21 $ 0.0155
-1.42%
$ 177.73 million $ 224.52 million
Sep 14 $ 0.0157
-5.77%
$ 179.95 million $ 168.4 million
Sep 7 $ 0.0167
+8.78%
$ 190.64 million $ 205.96 million