Zilliqa Historical Data

ZIL Page 41
Download
Date Close Price change Market cap Trading volume
Dec 19, 2020 $ 0.0501
+6.08%
$ 10.68 million $ 282.58 million
Dec 18, 2020 $ 0.0424
+3.12%
$ 9.04 million $ 111.04 million
Dec 17, 2020 $ 0.0378
-0.38%
$ 8.06 million $ 98.33 million
Dec 16, 2020 $ 0.0391
+13.62%
$ 8.35 million $ 161.96 million
Dec 15, 2020 $ 0.0352
+1.57%
$ 7.5 million $ 55.41 million
Dec 14, 2020 $ 0.0329
+2.58%
$ 7.03 million $ 35.34 million
Dec 13, 2020 $ 0.0334
-0.50%
$ 7.12 million $ 42.98 million
Dec 12, 2020 $ 0.0327
+4.48%
$ 6.98 million $ 45.47 million
Dec 11, 2020 $ 0.0296
-7.99%
$ 6.32 million $ 61.93 million
Dec 10, 2020 $ 0.0328
+7.00%
$ 6.99 million $ 62.65 million
Dec 9, 2020 $ 0.0311
+1.81%
$ 6.64 million $ 68.62 million
Dec 8, 2020 $ 0.0312
-11.24%
$ 6.66 million $ 81.64 million
Dec 7, 2020 $ 0.0355
+1.34%
$ 7.57 million $ 67.3 million
Dec 6, 2020 $ 0.0353
+1.00%
$ 7.53 million $ 78.77 million
Dec 5, 2020 $ 0.034
+12.14%
$ 7.24 million $ 69.18 million
Dec 4, 2020 $ 0.0296
-14.37%
$ 6.31 million $ 68.39 million
Dec 3, 2020 $ 0.0335
+6.37%
$ 7.14 million $ 70.04 million
Dec 2, 2020 $ 0.0311
+8.97%
$ 6.64 million $ 81.51 million
Dec 1, 2020 $ 0.028
-3.06%
$ 5.97 million $ 67.03 million
Nov 30, 2020 $ 0.0283
-2.94%
$ 6.04 million $ 72 million
Nov 29, 2020 $ 0.0292
+9.28%
$ 6.23 million $ 82.29 million
Nov 28, 2020 $ 0.0267
+8.47%
$ 5.7 million $ 72.48 million
Nov 27, 2020 $ 0.0246
-4.55%
$ 5.25 million $ 53.09 million
Nov 26, 2020 $ 0.0258
-11.34%
$ 5.49 million $ 192.83 million
Nov 25, 2020 $ 0.0291
+14.95%
$ 6.2 million $ 311.97 million
Nov 24, 2020 $ 0.0253
+3.79%
$ 5.39 million $ 81.29 million
Nov 23, 2020 $ 0.0244
+8.30%
$ 5.19 million $ 44.43 million
Nov 22, 2020 $ 0.0225
-4.70%
$ 4.8 million $ 44.32 million
Nov 21, 2020 $ 0.0236
+5.19%
$ 5.03 million $ 50.64 million
Nov 20, 2020 $ 0.0224
+6.31%
$ 4.78 million $ 25.82 million
Nov 19, 2020 $ 0.0211
-2.86%
$ 4.5 million $ 25.02 million
Nov 18, 2020 $ 0.0217
-4.49%
$ 4.63 million $ 38.36 million
Nov 17, 2020 $ 0.0228
+4.51%
$ 4.85 million $ 45.08 million
Nov 16, 2020 $ 0.0218
+8.85%
$ 4.64 million $ 35.45 million
Nov 15, 2020 $ 0.02
-0.64%
$ 4.26 million $ 29.76 million
Nov 14, 2020 $ 0.0201
-0.54%
$ 4.29 million $ 21.21 million
Nov 13, 2020 $ 0.0202
+5.65%
$ 4.32 million $ 20.1 million
Nov 12, 2020 $ 0.0192
-5.44%
$ 4.08 million $ 19.71 million
Nov 11, 2020 $ 0.0203
+1.90%
$ 4.32 million $ 20.72 million
Nov 10, 2020 $ 0.0199
+5.49%
$ 4.24 million $ 30.68 million
Nov 9, 2020 $ 0.0188
-2.19%
$ 4.02 million $ 16.63 million
Nov 8, 2020 $ 0.0193
+4.65%
$ 4.11 million $ 16.64 million
Nov 7, 2020 $ 0.0184
-9.57%
$ 3.92 million $ 36.85 million
Nov 6, 2020 $ 0.0203
+8.84%
$ 4.34 million $ 34.68 million
Nov 5, 2020 $ 0.0187
+7.50%
$ 3.98 million $ 20.38 million
Nov 4, 2020 $ 0.0174
-0.02%
$ 3.71 million $ 14.36 million
Nov 3, 2020 $ 0.0174
+1.04%
$ 3.71 million $ 14.86 million
Nov 2, 2020 $ 0.0172
-3.90%
$ 3.67 million $ 20.48 million
Nov 1, 2020 $ 0.0179
+1.37%
$ 3.82 million $ 15.72 million
Oct 31, 2020 $ 0.0177
+0.96%
$ 3.77 million $ 16.22 million