Zilliqa Historical Data

ZIL Page 45
Download
Date Close Price change Market cap Trading volume
Jun 4, 2020 $ 0.0166
-8.82%
$ 3.54 million $ 43.32 million
Jun 3, 2020 $ 0.0182
-0.91%
$ 3.89 million $ 63.36 million
Jun 2, 2020 $ 0.0184
+12.06%
$ 3.92 million $ 148.2 million
Jun 1, 2020 $ 0.0164
+10.54%
$ 3.5 million $ 128.59 million
May 31, 2020 $ 0.0149
+11.09%
$ 3.17 million $ 81.53 million
May 30, 2020 $ 0.0134
+7.17%
$ 2.85 million $ 53.71 million
May 29, 2020 $ 0.0125
+0.51%
$ 2.66 million $ 33.03 million
May 28, 2020 $ 0.0124
+1.37%
$ 2.65 million $ 40.82 million
May 27, 2020 $ 0.0122
-0.78%
$ 2.61 million $ 47.29 million
May 26, 2020 $ 0.0123
-0.97%
$ 2.63 million $ 62.98 million
May 25, 2020 $ 0.0125
+25.68%
$ 2.66 million $ 118.54 million
May 24, 2020 $ 0.00992
+0.27%
$ 2.12 million $ 34.9 million
May 23, 2020 $ 0.00989
-1.61%
$ 2.11 million $ 25.43 million
May 22, 2020 $ 0.0101
+2.71%
$ 2.14 million $ 37.18 million
May 21, 2020 $ 0.00979
+2.04%
$ 2.09 million $ 34.68 million
May 20, 2020 $ 0.0096
-2.20%
$ 2.05 million $ 23.57 million
May 19, 2020 $ 0.00982
-1.46%
$ 2.09 million $ 29.59 million
May 18, 2020 $ 0.00996
-6.03%
$ 2.12 million $ 30.04 million
May 17, 2020 $ 0.0106
-2.93%
$ 2.26 million $ 27.03 million
May 16, 2020 $ 0.0109
+8.45%
$ 2.33 million $ 36.12 million
May 15, 2020 $ 0.0101
-4.10%
$ 2.15 million $ 53.1 million
May 14, 2020 $ 0.0105
+11.71%
$ 2.24 million $ 64.06 million
May 13, 2020 $ 0.0094
+23.53%
$ 2.01 million $ 66.74 million
May 12, 2020 $ 0.00761
+8.42%
$ 1.62 million $ 22.33 million
May 11, 2020 $ 0.00702
+2.36%
$ 1.5 million $ 24.16 million
May 10, 2020 $ 0.00686
-2.53%
$ 1.46 million $ 25.55 million
May 9, 2020 $ 0.00704
+0.07%
$ 1.5 million $ 14.76 million
May 8, 2020 $ 0.00704
+0.01%
$ 1.5 million $ 22.96 million
May 7, 2020 $ 0.00704
+0.15%
$ 1.5 million $ 32.12 million
May 6, 2020 $ 0.00702
-14.14%
$ 1.5 million $ 33.89 million
May 5, 2020 $ 0.00818
+17.07%
$ 1.75 million $ 36.05 million
May 4, 2020 $ 0.00699
+15.64%
$ 1.49 million $ 60.04 million
May 3, 2020 $ 0.00604
-3.19%
$ 1.29 million $ 12.89 million
May 2, 2020 $ 0.00624
+4.51%
$ 1.33 million $ 14 million
May 1, 2020 $ 0.00597
+10.10%
$ 1.27 million $ 19.63 million
Apr 30, 2020 $ 0.00543
+1.10%
$ 1.16 million $ 20.49 million
Apr 29, 2020 $ 0.00537
+7.30%
$ 1.14 million $ 9.26 million
Apr 28, 2020 $ 0.005
+0.63%
$ 1.07 million $ 12.45 million
Apr 27, 2020 $ 0.00497
-2.56%
$ 1.06 million $ 18.35 million
Apr 26, 2020 $ 0.0051
+7.84%
$ 1.09 million $ 15.18 million
Apr 25, 2020 $ 0.00473
+1.88%
$ 1.01 million $ 11.67 million
Apr 24, 2020 $ 0.00464
+6.85%
$ 989,496 $ 12.09 million
Apr 23, 2020 $ 0.00434
+3.02%
$ 926,125 $ 10.68 million
Apr 22, 2020 $ 0.00422
+1.49%
$ 899,024 $ 8.68 million
Apr 21, 2020 $ 0.00412
+2.44%
$ 879,488 $ 5.29 million
Apr 20, 2020 $ 0.00403
-3.89%
$ 858,578 $ 11.46 million
Apr 19, 2020 $ 0.00419
-3.71%
$ 893,508 $ 8.5 million
Apr 18, 2020 $ 0.00435
+3.56%
$ 927,840 $ 9.28 million
Apr 17, 2020 $ 0.0042
-1.31%
$ 895,816 $ 9.11 million
Apr 16, 2020 $ 0.00426
+7.30%
$ 907,896 $ 10.83 million