Zilliqa Historical Data

ZIL Page 7
Download
Date Close Price change Market cap Trading volume
Aug 31 $ 0.0153
-33.92%
$ 175.03 million $ 584.88 million
Aug 24 $ 0.0232
+8.20%
$ 264.08 million $ 428.35 million
Aug 17 $ 0.0214
-19.52%
$ 243.37 million $ 456.98 million
Aug 10 $ 0.0266
+6.18%
$ 301.8 million $ 806.48 million
Aug 3 $ 0.0252
+41.30%
$ 284.98 million $ 629.16 million
Jul 27 $ 0.0178
-1.13%
$ 201.35 million $ 354.81 million
Jul 20 $ 0.018
+0.65%
$ 203.3 million $ 229.6 million
Jul 13 $ 0.0179
-8.10%
$ 201.51 million $ 242.8 million
Jul 6 $ 0.0195
+4.32%
$ 218.9 million $ 336.98 million
Jun 29 $ 0.0187
+3.66%
$ 209.38 million $ 289.87 million
Jun 22 $ 0.018
-9.57%
$ 201.54 million $ 367.82 million
Jun 15 $ 0.0199
-13.74%
$ 222.52 million $ 688.68 million
Jun 8 $ 0.0231
+1.76%
$ 257.57 million $ 869.62 million
Jun 1 $ 0.0227
+52.62%
$ 252.71 million $ 706.66 million
May 25 $ 0.0149
+49.78%
$ 162.69 million $ 437.91 million
May 18 $ 0.00992
-6.42%
$ 107.73 million $ 215.38 million
May 11 $ 0.0106
+54.54%
$ 114.93 million $ 293.54 million
May 4 $ 0.00686
+13.53%
$ 74.29 million $ 225.35 million
Apr 27 $ 0.00604
+18.52%
$ 1.29 million $ 107.07 million
Apr 20 $ 0.0051
+21.71%
$ 1.09 million $ 75.06 million
Apr 13 $ 0.00419
-1.07%
$ 893,508 $ 60.35 million
Apr 6 $ 0.00424
-2.34%
$ 903,418 $ 82.46 million
Mar 30 $ 0.00434
+22.45%
$ 925,269 $ 59.79 million
Mar 23 $ 0.00354
-1.65%
$ 755,820 $ 43.39 million
Mar 16 $ 0.0036
-2.18%
$ 768,465 $ 57.51 million
Mar 9 $ 0.00369
-35.84%
$ 786,178 $ 92.53 million
Mar 2 $ 0.00575
-2.86%
$ 1.23 million $ 96.05 million
Feb 24 $ 0.00592
-24.01%
$ 1.26 million $ 79.27 million
Feb 17 $ 0.00779
-1.06%
$ 3.49 million $ 90.7 million
Feb 10 $ 0.00787
+0.26%
$ 3.61 million $ 149.25 million
Feb 3 $ 0.00785
+13.40%
$ 3.77 million $ 157.16 million
Jan 27 $ 0.00692
+14.36%
$ 3.32 million $ 102.81 million
Jan 20 $ 0.00605
+2.72%
$ 2.91 million $ 69.64 million
Jan 13 $ 0.00589
+3.61%
$ 2.85 million $ 88.35 million
Jan 6 $ 0.00568
+2.07%
$ 3.88 million $ 77.08 million
Dec 30 $ 0.00557
-3.49%
$ 3.81 million $ 61 million
Dec 23 $ 0.00577
+0.65%
$ 3.94 million $ 61.24 million
Dec 16 $ 0.00573
+0.46%
$ 3.92 million $ 79.17 million
Dec 9 $ 0.00571
-17.50%
$ 3.9 million $ 71.19 million
Dec 2 $ 0.00692
+19.91%
$ 5.29 million $ 107.94 million
Nov 25 $ 0.00577
+14.91%
$ 4.42 million $ 76.31 million
Nov 18 $ 0.00502
-27.62%
$ 10.03 million $ 89.47 million
Nov 11 $ 0.00694
+9.58%
$ 33.2 million $ 84.31 million
Nov 4 $ 0.00634
+1.29%
$ 30.33 million $ 82.55 million
Oct 28 $ 0.00625
+7.36%
$ 29.92 million $ 89.07 million
Oct 21 $ 0.00582
+4.10%
$ 27.88 million $ 59.95 million
Oct 14 $ 0.0056
-7.26%
$ 27.18 million $ 43.92 million
Oct 7 $ 0.00604
+2.24%
$ 31.52 million $ 130 million
Sep 30 $ 0.00591
+7.13%
$ 31.03 million $ 154 million
Sep 23 $ 0.0055
-24.03%
$ 28.91 million $ 145.16 million