Zilliqa Historical Data

ZIL Page 15
Download
Date Close Price change Market cap Trading volume
Sep 14, 2024 $ 0.0137
-0.36%
$ 268.78 million $ 11.58 million
Sep 13, 2024 $ 0.0138
+1.82%
$ 269.81 million $ 9.33 million
Sep 12, 2024 $ 0.0135
+2.37%
$ 264.99 million $ 9.76 million
Sep 11, 2024 $ 0.0132
-0.96%
$ 258.86 million $ 10.58 million
Sep 10, 2024 $ 0.0134
+0.54%
$ 261.39 million $ 9.86 million
Sep 9, 2024 $ 0.0133
+3.23%
$ 259.98 million $ 12.16 million
Sep 8, 2024 $ 0.0129
+1.05%
$ 251.86 million $ 10.03 million
Sep 7, 2024 $ 0.0127
+1.58%
$ 249.26 million $ 10.33 million
Sep 6, 2024 $ 0.0125
-3.69%
$ 245.39 million $ 13.61 million
Sep 5, 2024 $ 0.013
-3.03%
$ 254.8 million $ 9.18 million
Sep 4, 2024 $ 0.0134
+2.20%
$ 262.71 million $ 12.36 million
Sep 3, 2024 $ 0.0131
-2.97%
$ 257.07 million $ 11.82 million
Sep 2, 2024 $ 0.0135
+5.46%
$ 264.93 million $ 9.4 million
Sep 1, 2024 $ 0.0128
-3.39%
$ 251.2 million $ 8.01 million
Aug 31, 2024 $ 0.0133
-1.85%
$ 260 million $ 6.11 million
Aug 30, 2024 $ 0.0135
-0.43%
$ 264.92 million $ 10.28 million
Aug 29, 2024 $ 0.0136
+0.49%
$ 264.53 million $ 10.04 million
Aug 28, 2024 $ 0.0135
-1.13%
$ 263.24 million $ 12.09 million
Aug 27, 2024 $ 0.0137
-5.09%
$ 266.18 million $ 12.01 million
Aug 26, 2024 $ 0.0144
-6.52%
$ 280.52 million $ 11.86 million
Aug 25, 2024 $ 0.0154
-1.88%
$ 300.1 million $ 11.47 million
Aug 24, 2024 $ 0.0157
+1.74%
$ 305.85 million $ 13.51 million
Aug 23, 2024 $ 0.0155
+5.29%
$ 300.61 million $ 14.7 million
Aug 22, 2024 $ 0.0147
+2.53%
$ 285.51 million $ 10.95 million
Aug 21, 2024 $ 0.0143
+3.66%
$ 278.48 million $ 10.6 million
Aug 20, 2024 $ 0.0138
+0.94%
$ 268.66 million $ 10.08 million
Aug 19, 2024 $ 0.0137
+2.37%
$ 266.16 million $ 12.58 million
Aug 18, 2024 $ 0.0134
-0.16%
$ 260 million $ 8.16 million
Aug 17, 2024 $ 0.0134
+1.37%
$ 260.35 million $ 7.12 million
Aug 16, 2024 $ 0.0132
-0.58%
$ 256.83 million $ 9.05 million
Aug 15, 2024 $ 0.0133
-2.77%
$ 258.24 million $ 10.86 million
Aug 14, 2024 $ 0.0137
-2.26%
$ 265.59 million $ 10.09 million
Aug 13, 2024 $ 0.014
+0.15%
$ 271.75 million $ 9.12 million
Aug 12, 2024 $ 0.014
+4.47%
$ 271.35 million $ 12.45 million
Aug 11, 2024 $ 0.0134
-6.12%
$ 259.76 million $ 9.59 million
Aug 10, 2024 $ 0.0142
+2.41%
$ 276.7 million $ 8.32 million
Aug 9, 2024 $ 0.0139
-1.20%
$ 270.18 million $ 10.03 million
Aug 8, 2024 $ 0.0141
+11.56%
$ 273.46 million $ 12.12 million
Aug 7, 2024 $ 0.0126
-3.24%
$ 245.1 million $ 13.72 million
Aug 6, 2024 $ 0.013
+5.34%
$ 253.29 million $ 14.79 million
Aug 5, 2024 $ 0.0124
-8.63%
$ 240.53 million $ 48.48 million
Aug 4, 2024 $ 0.0135
-5.01%
$ 263.24 million $ 15.93 million
Aug 3, 2024 $ 0.0142
-5.13%
$ 277.03 million $ 13.95 million
Aug 2, 2024 $ 0.015
-6.86%
$ 292.01 million $ 15.43 million
Aug 1, 2024 $ 0.0161
-1.42%
$ 313.54 million $ 13.3 million
Jul 31, 2024 $ 0.0164
-2.63%
$ 317.99 million $ 12.48 million
Jul 30, 2024 $ 0.0168
-2.27%
$ 325.4 million $ 11.11 million
Jul 29, 2024 $ 0.0172
+0.33%
$ 332.96 million $ 11.05 million
Jul 28, 2024 $ 0.0171
-1.06%
$ 331.82 million $ 7.57 million
Jul 27, 2024 $ 0.0173
+0.50%
$ 335.38 million $ 9.2 million