Zilliqa Historical Data

ZIL Page 8
Download
Date Close Price change Market cap Trading volume
Sep 16 $ 0.00725
-5.03%
$ 38.13 million $ 117.64 million
Sep 9 $ 0.00763
+1.56%
$ 40.08 million $ 97.6 million
Sep 2 $ 0.00751
-3.06%
$ 39.96 million $ 89.31 million
Aug 26 $ 0.00777
-7.03%
$ 41.34 million $ 113.53 million
Aug 19 $ 0.00837
+3.34%
$ 44.53 million $ 112.47 million
Aug 12 $ 0.00811
-10.61%
$ -- $ 72.54 million
Aug 5 $ 0.00907
-16.06%
$ -- $ 109.54 million
Jul 29 $ 0.0108
-1.99%
$ 62.09 million $ 89.73 million
Jul 22 $ 0.011
-6.04%
$ 63.79 million $ 57.4 million
Jul 15 $ 0.0117
-5.32%
$ 69 million $ 80.1 million
Jul 8 $ 0.0124
-34.63%
$ 82.76 million $ 104.59 million
Jul 1 $ 0.019
+11.99%
$ 160.98 million $ 192.9 million
Jun 24 $ 0.0169
-14.86%
$ 144.38 million $ 204.62 million
Jun 17 $ 0.0199
-25.27%
$ 172.7 million $ 293.54 million
Jun 10 $ 0.0266
+20.57%
$ 242.45 million $ 260.82 million
Jun 3 $ 0.022
+3.40%
$ 201.53 million $ 400.63 million
May 27 $ 0.0214
+6.33%
$ 196.26 million $ 233.88 million
May 20 $ 0.0201
+14.45%
$ 186.63 million $ 291.35 million
May 13 $ 0.0176
+10.78%
$ 164.64 million $ 118.97 million
May 6 $ 0.0159
-0.36%
$ 148.62 million $ 83 million
Apr 29 $ 0.0159
-6.87%
$ 149.6 million $ 47.41 million
Apr 22 $ 0.0171
-17.63%
$ 160.27 million $ 72.08 million
Apr 15 $ 0.0208
-1.33%
$ 261.66 million $ 74.04 million
Apr 8 $ 0.0211
-15.42%
$ 265.29 million $ 104.72 million
Apr 1 $ 0.0249
+21.80%
$ 313.45 million $ 182.17 million
Mar 25 $ 0.0204
+1.01%
$ 257.38 million $ 83.47 million
Mar 18 $ 0.0202
+10.48%
$ 253.91 million $ 100.41 million
Mar 11 $ 0.0182
+1.25%
$ 229.89 million $ 67.79 million
Mar 4 $ 0.018
+5.25%
$ 227.39 million $ 50.4 million
Feb 25 $ 0.0171
+1.28%
$ 216.07 million $ 34.43 million
Feb 18 $ 0.0169
-4.84%
$ 213.46 million $ 88.62 million
Feb 11 $ 0.0178
+1.39%
$ 224.37 million $ 33.56 million
Feb 4 $ 0.0176
+0.25%
$ 221.4 million $ 38.04 million
Jan 28 $ 0.0175
-23.31%
$ 220.9 million $ 77.24 million
Jan 21 $ 0.0228
+7.38%
$ 287.87 million $ 71.96 million
Jan 14 $ 0.0213
+16.39%
$ 268.04 million $ 66.62 million
Jan 7 $ 0.0183
-15.87%
$ 230.18 million $ 59.98 million
Dec 31 $ 0.0217
+4.27%
$ 273.37 million $ 36.68 million
Dec 24 $ 0.0208
+4.75%
$ 262.44 million $ 66.65 million
Dec 17 $ 0.0199
+54.52%
$ 250.4 million $ 56.5 million
Dec 10 $ 0.0129
-7.81%
$ 162.05 million $ 14.58 million
Dec 3 $ 0.014
-20.60%
$ 176.04 million $ 28.11 million
Nov 26 $ 0.0176
+25.64%
$ 221 $ 18.85 million
Nov 19 $ 0.0165
-38.18%
$ 208 $ 33,138
Nov 12 $ 0.0263
-22.86%
$ 332 $ 42,015
Nov 5 $ 0.0347
-2.16%
$ -- $ 45,118
Oct 29 $ 0.0351
-1.35%
$ -- $ 44,615
Oct 22 $ 0.0357
+2.69%
$ -- $ 45,386
Oct 15 $ 0.0342
+3.13%
$ -- $ 45,526
Oct 8 $ 0.0327
-9.30%
$ -- $ 45,209