Zilliqa Historical Data

ZIL Page 29
Download
Date Close Price change Market cap Trading volume
Oct 16, 2022 $ 0.0307
+1.60%
$ 489.34 million $ 28.88 million
Oct 15, 2022 $ 0.0302
+0.14%
$ 481.76 million $ 24.83 million
Oct 14, 2022 $ 0.0301
-0.79%
$ 481.12 million $ 47.08 million
Oct 13, 2022 $ 0.0304
-0.51%
$ 484.94 million $ 95.05 million
Oct 12, 2022 $ 0.0305
-0.50%
$ 487.4 million $ 19.84 million
Oct 11, 2022 $ 0.0307
-1.02%
$ 489.87 million $ 43.41 million
Oct 10, 2022 $ 0.031
-5.08%
$ 494.96 million $ 40.36 million
Oct 9, 2022 $ 0.0327
+3.21%
$ 521.4 million $ 66.05 million
Oct 8, 2022 $ 0.0316
-0.25%
$ 505.19 million $ 28.52 million
Oct 7, 2022 $ 0.0317
+1.73%
$ 506.5 million $ 34.85 million
Oct 6, 2022 $ 0.0312
-1.27%
$ 497.83 million $ 47.49 million
Oct 5, 2022 $ 0.0316
-1.05%
$ 504.22 million $ 41.73 million
Oct 4, 2022 $ 0.0319
+1.41%
$ 509.56 million $ 48.26 million
Oct 3, 2022 $ 0.0315
+3.34%
$ 502.45 million $ 43.76 million
Oct 2, 2022 $ 0.0304
-2.56%
$ 486.09 million $ 30.27 million
Oct 1, 2022 $ 0.0312
+0.07%
$ 498.8 million $ 16.46 million
Sep 30, 2022 $ 0.0312
-0.73%
$ 498.45 million $ 40.44 million
Sep 29, 2022 $ 0.0315
+0.31%
$ 502.18 million $ 35.47 million
Sep 28, 2022 $ 0.0314
-0.20%
$ 500.65 million $ 40.57 million
Sep 27, 2022 $ 0.0314
-1.37%
$ 501.67 million $ 69.2 million
Sep 26, 2022 $ 0.0319
+0.52%
$ 508.65 million $ 71.93 million
Sep 25, 2022 $ 0.0317
-1.71%
$ 506.12 million $ 34.95 million
Sep 24, 2022 $ 0.0323
-2.14%
$ 514.9 million $ 30.55 million
Sep 23, 2022 $ 0.033
-0.69%
$ 526.14 million $ 79.21 million
Sep 22, 2022 $ 0.0332
+6.50%
$ 529.8 million $ 68.79 million
Sep 21, 2022 $ 0.0312
-2.10%
$ -- $ 92.87 million
Sep 20, 2022 $ 0.0318
-1.64%
$ 508.11 million $ 49.07 million
Sep 19, 2022 $ 0.0324
+2.30%
$ 516.56 million $ 84.22 million
Sep 18, 2022 $ 0.0316
-9.19%
$ 504.97 million $ 55.55 million
Sep 17, 2022 $ 0.0348
+2.75%
$ 555.99 million $ 27.91 million
Sep 16, 2022 $ 0.0339
+0.78%
$ 541.05 million $ 43.3 million
Sep 15, 2022 $ 0.0336
-3.93%
$ 536.89 million $ 56.32 million
Sep 14, 2022 $ 0.035
+1.81%
$ 558.89 million $ 58.82 million
Sep 13, 2022 $ 0.0344
-8.64%
$ 548.9 million $ 137.02 million
Sep 12, 2022 $ 0.0376
+0.88%
$ 600.8 million $ 162.95 million
Sep 11, 2022 $ 0.0373
-0.66%
$ 595.57 million $ 172.09 million
Sep 10, 2022 $ 0.0376
+1.19%
$ 599.53 million $ 181.31 million
Sep 9, 2022 $ 0.0371
+4.65%
$ 592.61 million $ 273.21 million
Sep 8, 2022 $ 0.0355
+1.83%
$ 566.26 million $ 261.8 million
Sep 7, 2022 $ 0.0348
+2.93%
$ 556.14 million $ 176.6 million
Sep 6, 2022 $ 0.0338
-6.74%
$ 540.33 million $ 121.11 million
Sep 5, 2022 $ 0.0363
-0.55%
$ 579.33 million $ 71.91 million
Sep 4, 2022 $ 0.0365
+2.20%
$ 582.49 million $ 55.7 million
Sep 3, 2022 $ 0.0357
-0.19%
$ 569.94 million $ 47.74 million
Sep 2, 2022 $ 0.0358
-1.85%
$ 571.04 million $ 84.59 million
Sep 1, 2022 $ 0.0364
+0.70%
$ 581.77 million $ 96.16 million
Aug 31, 2022 $ 0.0362
+0.37%
$ 577.71 million $ 207.55 million
Aug 30, 2022 $ 0.0361
-2.74%
$ 575.59 million $ 111.78 million
Aug 29, 2022 $ 0.0371
+4.84%
$ 591.84 million $ 121.77 million
Aug 28, 2022 $ 0.0354
-3.34%
$ 564.51 million $ 144.43 million