Zilliqa Historical Data

ZIL Page 35
Download
Date Close Price change Market cap Trading volume
Dec 20, 2021 $ 0.0594
-2.22%
$ 12.68 million $ 37.47 million
Dec 19, 2021 $ 0.0608
-3.43%
$ 12.97 million $ 27.32 million
Dec 18, 2021 $ 0.0629
+5.61%
$ 13.42 million $ 55.96 million
Dec 17, 2021 $ 0.0596
-2.19%
$ 12.71 million $ 28.08 million
Dec 16, 2021 $ 0.0609
-2.57%
$ 12.98 million $ 27.96 million
Dec 15, 2021 $ 0.0625
+3.02%
$ 13.33 million $ 36.47 million
Dec 14, 2021 $ 0.0607
+3.86%
$ 12.94 million $ 36.32 million
Dec 13, 2021 $ 0.0584
-11.12%
$ 12.46 million $ 40.19 million
Dec 12, 2021 $ 0.0657
+0.35%
$ 14.01 million $ 25.57 million
Dec 11, 2021 $ 0.0655
+4.67%
$ 13.96 million $ 33.25 million
Dec 10, 2021 $ 0.0626
-6.20%
$ 13.35 million $ 45.36 million
Dec 9, 2021 $ 0.0667
-10.47%
$ 14.23 million $ 48.35 million
Dec 8, 2021 $ 0.0745
+7.15%
$ 15.9 million $ 78.8 million
Dec 7, 2021 $ 0.0696
+0.64%
$ 14.84 million $ 60.18 million
Dec 6, 2021 $ 0.0691
+4.08%
$ 14.74 million $ 63.19 million
Dec 5, 2021 $ 0.0664
-5.55%
$ 14.16 million $ 65.52 million
Dec 4, 2021 $ 0.0703
-14.09%
$ 14.99 million $ 130.7 million
Dec 3, 2021 $ 0.0818
-5.00%
$ 17.45 million $ 71.72 million
Dec 2, 2021 $ 0.0861
-1.01%
$ 18.37 million $ 43.1 million
Dec 1, 2021 $ 0.087
-0.82%
$ 18.55 million $ 50.99 million
Nov 30, 2021 $ 0.0877
-4.09%
$ 18.7 million $ 76.39 million
Nov 29, 2021 $ 0.0915
+6.46%
$ 19.52 million $ 208.25 million
Nov 28, 2021 $ 0.0856
+1.86%
$ 18.26 million $ 49.07 million
Nov 27, 2021 $ 0.0842
+3.55%
$ 17.95 million $ 45.27 million
Nov 26, 2021 $ 0.0813
-8.95%
$ 17.33 million $ 72.06 million
Nov 25, 2021 $ 0.0893
+2.42%
$ 19.04 million $ 54.89 million
Nov 24, 2021 $ 0.0872
-3.27%
$ 18.59 million $ 50.19 million
Nov 23, 2021 $ 0.0901
+1.07%
$ 19.22 million $ 43.79 million
Nov 22, 2021 $ 0.0891
-4.06%
$ 19.01 million $ 54.16 million
Nov 21, 2021 $ 0.0929
-0.05%
$ 19.82 million $ 42.78 million
Nov 20, 2021 $ 0.093
+1.63%
$ 19.83 million $ 42.82 million
Nov 19, 2021 $ 0.0915
+4.90%
$ 19.51 million $ 56.27 million
Nov 18, 2021 $ 0.0872
-8.96%
$ 18.6 million $ 72.77 million
Nov 17, 2021 $ 0.0958
+2.78%
$ 20.43 million $ 70.77 million
Nov 16, 2021 $ 0.0932
-8.21%
$ 19.88 million $ 94.72 million
Nov 15, 2021 $ 0.102
-0.07%
$ 21.65 million $ 60.08 million
Nov 14, 2021 $ 0.102
-0.01%
$ 21.67 million $ 68.88 million
Nov 13, 2021 $ 0.102
+1.41%
$ 21.67 million $ 47.26 million
Nov 12, 2021 $ 0.1
-2.82%
$ 21.37 million $ 60.93 million
Nov 11, 2021 $ 0.103
+0.61%
$ 21.99 million $ 76.18 million
Nov 10, 2021 $ 0.102
-9.20%
$ 21.86 million $ 126.3 million
Nov 9, 2021 $ 0.113
+1.15%
$ 24.07 million $ 108.09 million
Nov 8, 2021 $ 0.112
+2.22%
$ 23.8 million $ 80.19 million
Nov 7, 2021 $ 0.109
+1.53%
$ 23.28 million $ 54.19 million
Nov 6, 2021 $ 0.108
-0.98%
$ 22.93 million $ 70.7 million
Nov 5, 2021 $ 0.109
-0.47%
$ 23.16 million $ 90.32 million
Nov 4, 2021 $ 0.109
-0.44%
$ 23.27 million $ 82.38 million
Nov 3, 2021 $ 0.11
-4.33%
$ 23.37 million $ 88.54 million
Nov 2, 2021 $ 0.115
+1.93%
$ 24.43 million $ 95.44 million
Nov 1, 2021 $ 0.112
-0.09%
$ 23.96 million $ 124.93 million