Zilliqa Historical Data

ZIL Page 34
Download
Date Close Price change Market cap Trading volume
Feb 8, 2022 $ 0.0555
-3.79%
$ 11.84 million $ 60.95 million
Feb 7, 2022 $ 0.0577
+8.28%
$ 12.31 million $ 69.7 million
Feb 6, 2022 $ 0.0533
+3.71%
$ 11.37 million $ 40.44 million
Feb 5, 2022 $ 0.0514
+3.02%
$ 10.96 million $ 49.41 million
Feb 4, 2022 $ 0.0499
+10.70%
$ 10.64 million $ 66.59 million
Feb 3, 2022 $ 0.0451
+1.99%
$ 9.61 million $ 26.04 million
Feb 2, 2022 $ 0.0442
-2.89%
$ 9.42 million $ 28.69 million
Feb 1, 2022 $ 0.0455
+1.19%
$ 9.7 million $ 26.72 million
Jan 31, 2022 $ 0.045
+1.04%
$ 9.59 million $ 24.91 million
Jan 30, 2022 $ 0.0445
-2.57%
$ 9.49 million $ 21.7 million
Jan 29, 2022 $ 0.0457
+0.80%
$ 9.74 million $ 21.1 million
Jan 28, 2022 $ 0.0453
+2.84%
$ 9.66 million $ 29.28 million
Jan 27, 2022 $ 0.0441
-1.71%
$ 9.4 million $ 36.18 million
Jan 26, 2022 $ 0.0448
-0.22%
$ 9.56 million $ 56.14 million
Jan 25, 2022 $ 0.0449
+6.22%
$ 9.58 million $ 61.69 million
Jan 24, 2022 $ 0.0423
-4.80%
$ 9.02 million $ 58.84 million
Jan 23, 2022 $ 0.0444
+4.03%
$ 9.48 million $ 40.97 million
Jan 22, 2022 $ 0.0427
-11.89%
$ 9.11 million $ 74.86 million
Jan 21, 2022 $ 0.0485
-15.06%
$ 10.34 million $ 61.72 million
Jan 20, 2022 $ 0.0571
-3.66%
$ 12.17 million $ 57.16 million
Jan 19, 2022 $ 0.0593
-3.17%
$ 12.64 million $ 39.84 million
Jan 18, 2022 $ 0.0612
-1.36%
$ 13.05 million $ 33.28 million
Jan 17, 2022 $ 0.062
-4.20%
$ 13.23 million $ 37.28 million
Jan 16, 2022 $ 0.0648
-1.24%
$ 13.81 million $ 31.62 million
Jan 15, 2022 $ 0.0656
+2.06%
$ 13.99 million $ 30.49 million
Jan 14, 2022 $ 0.0643
+0.91%
$ 13.71 million $ 41.03 million
Jan 13, 2022 $ 0.0637
-2.39%
$ 13.58 million $ 64.31 million
Jan 12, 2022 $ 0.0652
+7.27%
$ 13.91 million $ 44.41 million
Jan 11, 2022 $ 0.0608
+2.86%
$ 12.97 million $ 33.81 million
Jan 10, 2022 $ 0.0591
-4.87%
$ 12.61 million $ 46.46 million
Jan 9, 2022 $ 0.0622
+2.02%
$ 13.26 million $ 34.29 million
Jan 8, 2022 $ 0.0609
-3.65%
$ 12.99 million $ 41.34 million
Jan 7, 2022 $ 0.0632
-3.87%
$ 13.49 million $ 62.2 million
Jan 6, 2022 $ 0.0658
-1.81%
$ 14.03 million $ 52.55 million
Jan 5, 2022 $ 0.067
-5.84%
$ 14.29 million $ 66.89 million
Jan 4, 2022 $ 0.0711
-4.33%
$ 15.17 million $ 56.68 million
Jan 3, 2022 $ 0.0744
-3.57%
$ 15.86 million $ 52.56 million
Jan 2, 2022 $ 0.0771
+0.77%
$ 16.45 million $ 49.63 million
Jan 1, 2022 $ 0.0765
+2.25%
$ 16.32 million $ 45.16 million
Dec 31, 2021 $ 0.0748
-4.65%
$ 15.96 million $ 77.16 million
Dec 30, 2021 $ 0.0785
-2.20%
$ 16.74 million $ 117.49 million
Dec 29, 2021 $ 0.0803
+6.38%
$ 17.12 million $ 147.65 million
Dec 28, 2021 $ 0.0755
-4.50%
$ 16.1 million $ 117.16 million
Dec 27, 2021 $ 0.079
+3.12%
$ 16.86 million $ 133.34 million
Dec 26, 2021 $ 0.0767
+4.52%
$ 16.35 million $ 40.21 million
Dec 25, 2021 $ 0.0734
+2.24%
$ 15.64 million $ 32.25 million
Dec 24, 2021 $ 0.0718
-1.56%
$ 15.31 million $ 62.27 million
Dec 23, 2021 $ 0.0729
+7.65%
$ 15.55 million $ 64.58 million
Dec 22, 2021 $ 0.0677
+6.96%
$ 14.44 million $ 62.71 million
Dec 21, 2021 $ 0.0633
+6.49%
$ 13.5 million $ 31.63 million