Zilliqa Historical Data

ZIL Page 37
Download
Date Close Price change Market cap Trading volume
Sep 11, 2021 $ 0.107
+0.55%
$ 22.76 million $ 94.9 million
Sep 10, 2021 $ 0.106
-1.86%
$ 22.64 million $ 200.78 million
Sep 9, 2021 $ 0.108
+4.81%
$ 23.06 million $ 106.25 million
Sep 8, 2021 $ 0.103
+1.50%
$ 22 million $ 134.45 million
Sep 7, 2021 $ 0.102
-22.31%
$ 21.68 million $ 238.51 million
Sep 6, 2021 $ 0.131
-1.45%
$ 27.9 million $ 137.21 million
Sep 5, 2021 $ 0.133
+8.73%
$ 28.31 million $ 140.7 million
Sep 4, 2021 $ 0.122
+2.37%
$ 26.04 million $ 126.5 million
Sep 3, 2021 $ 0.119
+4.58%
$ 25.44 million $ 137.5 million
Sep 2, 2021 $ 0.114
-0.96%
$ 24.32 million $ 79.25 million
Sep 1, 2021 $ 0.115
+6.29%
$ 24.56 million $ 88.27 million
Aug 31, 2021 $ 0.108
+1.03%
$ 23.1 million $ 79.5 million
Aug 30, 2021 $ 0.107
-2.45%
$ 22.87 million $ 81.6 million
Aug 29, 2021 $ 0.11
-2.96%
$ 23.45 million $ 66.35 million
Aug 28, 2021 $ 0.113
+0.62%
$ 24.16 million $ 69.4 million
Aug 27, 2021 $ 0.113
+6.33%
$ 24.01 million $ 122.1 million
Aug 26, 2021 $ 0.106
-6.15%
$ 22.58 million $ 125.4 million
Aug 25, 2021 $ 0.113
+4.89%
$ 24.06 million $ 107.25 million
Aug 24, 2021 $ 0.108
-6.51%
$ 22.94 million $ 159.36 million
Aug 23, 2021 $ 0.115
+4.98%
$ 24.54 million $ 151.79 million
Aug 22, 2021 $ 0.11
+2.39%
$ 23.37 million $ 76.54 million
Aug 21, 2021 $ 0.107
-0.90%
$ 22.83 million $ 94.78 million
Aug 20, 2021 $ 0.108
+3.48%
$ 23.03 million $ 72.31 million
Aug 19, 2021 $ 0.104
+6.44%
$ 22.26 million $ 69.97 million
Aug 18, 2021 $ 0.0981
-1.36%
$ 20.91 million $ 88.21 million
Aug 17, 2021 $ 0.0994
-7.63%
$ 21.2 million $ 106.64 million
Aug 16, 2021 $ 0.108
-3.64%
$ 22.95 million $ 108.8 million
Aug 15, 2021 $ 0.112
+0.08%
$ 23.82 million $ 89.12 million
Aug 14, 2021 $ 0.112
+5.47%
$ 23.8 million $ 149.94 million
Aug 13, 2021 $ 0.106
+6.87%
$ 22.57 million $ 106.28 million
Aug 12, 2021 $ 0.099
-5.44%
$ 21.12 million $ 102.55 million
Aug 11, 2021 $ 0.105
+7.39%
$ 22.36 million $ 122.68 million
Aug 10, 2021 $ 0.0976
+7.32%
$ 20.83 million $ 104.13 million
Aug 8, 2021 $ 0.087
-6.68%
$ 18.55 million $ 79.22 million
Aug 7, 2021 $ 0.0932
+2.51%
$ 19.87 million $ 121.55 million
Aug 6, 2021 $ 0.0909
+5.58%
$ 19.39 million $ 99.6 million
Aug 5, 2021 $ 0.0861
+6.02%
$ 18.36 million $ 97.57 million
Aug 4, 2021 $ 0.0785
-0.27%
$ 16.73 million $ 40.48 million
Aug 3, 2021 $ 0.0788
-3.57%
$ 16.8 million $ 50.56 million
Aug 2, 2021 $ 0.0817
+2.26%
$ 17.43 million $ 56.67 million
Aug 1, 2021 $ 0.0799
-4.84%
$ 17.04 million $ 85.96 million
Jul 30, 2021 $ 0.0805
+6.26%
$ 17.17 million $ 83.23 million
Jul 29, 2021 $ 0.0758
+2.42%
$ 16.16 million $ 63.79 million
Jul 28, 2021 $ 0.074
-3.01%
$ 15.78 million $ 64.74 million
Jul 27, 2021 $ 0.0763
+2.40%
$ 16.27 million $ 91.29 million
Jul 26, 2021 $ 0.0745
+0.76%
$ 15.89 million $ 200.14 million
Jul 25, 2021 $ 0.074
+14.57%
$ 15.77 million $ 141.35 million
Jul 24, 2021 $ 0.0646
+2.43%
$ 13.77 million $ 44.91 million
Jul 23, 2021 $ 0.063
+1.43%
$ 13.43 million $ 41.56 million
Jul 22, 2021 $ 0.0621
+6.38%
$ 13.24 million $ 55.48 million