Zilliqa Historical Data

ZIL Page 13
Download
Date Close Price change Market cap Trading volume
Dec 23, 2024 $ 0.0224
+7.60%
$ 442.72 million $ 41.19 million
Dec 22, 2024 $ 0.0208
+1.71%
$ 411.42 million $ 34.95 million
Dec 21, 2024 $ 0.0204
-4.81%
$ 404.38 million $ 44.04 million
Dec 20, 2024 $ 0.0215
+5.95%
$ 424.82 million $ 67.71 million
Dec 19, 2024 $ 0.0202
-9.29%
$ 400.77 million $ 73.62 million
Dec 18, 2024 $ 0.0223
-11.80%
$ 441.89 million $ 61.37 million
Dec 17, 2024 $ 0.0253
-4.69%
$ 500.72 million $ 46.92 million
Dec 16, 2024 $ 0.0265
-3.90%
$ 525.36 million $ 44.2 million
Dec 15, 2024 $ 0.0276
+3.08%
$ 546.59 million $ 42.88 million
Dec 14, 2024 $ 0.0268
-6.36%
$ 530.29 million $ 40.11 million
Dec 13, 2024 $ 0.0286
+0.92%
$ 566.3 million $ 58.42 million
Dec 12, 2024 $ 0.0283
+0.05%
$ 561.05 million $ 72.8 million
Dec 11, 2024 $ 0.0283
+6.93%
$ 560.78 million $ 67.06 million
Dec 10, 2024 $ 0.0265
-5.26%
$ 524.49 million $ 112.35 million
Dec 9, 2024 $ 0.028
-19.68%
$ 553.6 million $ 133.52 million
Dec 8, 2024 $ 0.0348
-0.63%
$ 689.53 million $ 63.74 million
Dec 7, 2024 $ 0.0351
-2.34%
$ 693.93 million $ 103.89 million
Dec 6, 2024 $ 0.0359
+2.06%
$ 710.65 million $ 128.4 million
Dec 5, 2024 $ 0.0352
+3.91%
$ 696.93 million $ 177.69 million
Dec 4, 2024 $ 0.0339
-4.00%
$ 670.2 million $ 172.17 million
Dec 3, 2024 $ 0.0353
+15.92%
$ 698.13 million $ 473.02 million
Dec 2, 2024 $ 0.0304
+13.43%
$ 602.17 million $ 194.34 million
Dec 1, 2024 $ 0.0268
+1.40%
$ 530.88 million $ 54.43 million
Nov 30, 2024 $ 0.0264
+0.64%
$ 523.52 million $ 77.53 million
Nov 29, 2024 $ 0.0263
+4.76%
$ 520.18 million $ 59.17 million
Nov 28, 2024 $ 0.0251
-2.36%
$ 496.57 million $ 41.59 million
Nov 27, 2024 $ 0.0257
+4.02%
$ 508.47 million $ 57.35 million
Nov 26, 2024 $ 0.0247
+5.40%
$ 488.84 million $ 72.93 million
Nov 25, 2024 $ 0.0234
-5.19%
$ 464.02 million $ 66.73 million
Nov 24, 2024 $ 0.0247
+1.38%
$ 489.25 million $ 95.31 million
Nov 23, 2024 $ 0.0244
+9.67%
$ 482.51 million $ 107.25 million
Nov 22, 2024 $ 0.0222
+6.64%
$ 439.95 million $ 50.53 million
Nov 21, 2024 $ 0.0208
+5.61%
$ 412.54 million $ 40.96 million
Nov 20, 2024 $ 0.0197
-4.93%
$ 390.63 million $ 35.25 million
Nov 19, 2024 $ 0.0208
-0.35%
$ 410.87 million $ 48.28 million
Nov 18, 2024 $ 0.0208
+11.28%
$ 412.64 million $ 70.04 million
Nov 17, 2024 $ 0.0187
-8.89%
$ 370.8 million $ 56.67 million
Nov 16, 2024 $ 0.0206
+13.43%
$ 406.9 million $ 76.93 million
Nov 15, 2024 $ 0.0181
+10.15%
$ 358.73 million $ 56.19 million
Nov 14, 2024 $ 0.0165
-3.87%
$ 325.67 million $ 33.53 million
Nov 13, 2024 $ 0.0171
-3.01%
$ 338.79 million $ 48.27 million
Nov 12, 2024 $ 0.0176
-3.36%
$ 349.35 million $ 77.17 million
Nov 11, 2024 $ 0.0183
+13.12%
$ 361.58 million $ 89.2 million
Nov 10, 2024 $ 0.0161
+6.65%
$ 319.65 million $ 40.28 million
Nov 9, 2024 $ 0.0151
+2.57%
$ 299.72 million $ 18.49 million
Nov 8, 2024 $ 0.0148
+1.81%
$ 292.21 million $ 15.13 million
Nov 7, 2024 $ 0.0145
+0.05%
$ 286.81 million $ 17.17 million
Nov 6, 2024 $ 0.0145
+8.13%
$ 286.66 million $ 24.33 million
Nov 5, 2024 $ 0.0134
+4.72%
$ 265.1 million $ 12.89 million
Nov 4, 2024 $ 0.0128
-2.55%
$ 253.16 million $ 12.07 million