Zilliqa Historical Data

ZIL Page 56
Download
Date Close Price change Market cap Trading volume
Dec 3, 2018 $ 0.0162
-8.11%
$ 204 $ 4.16 million
Dec 2, 2018 $ 0.0176
-2.24%
$ 221 $ 4.22 million
Dec 1, 2018 $ 0.018
+3.89%
$ 227 $ 5.63 million
Nov 30, 2018 $ 0.0173
+2.85%
$ 218 $ 8.97 million
Nov 29, 2018 $ 0.0181
+0.00%
$ 228 $ 4,089
Nov 28, 2018 $ 0.0149
+0.00%
$ 188 $ 3,750
Nov 27, 2018 $ 0.0144
+0.00%
$ 182 $ 3,926
Nov 26, 2018 $ 0.014
+0.00%
$ 176 $ 3,820
Nov 25, 2018 $ 0.0165
+0.00%
$ 208 $ 4,292
Nov 24, 2018 $ 0.0167
+0.00%
$ 210 $ 4,307
Nov 23, 2018 $ 0.0182
+0.00%
$ 229 $ 4,525
Nov 22, 2018 $ 0.0179
+0.00%
$ 226 $ 4,500
Nov 21, 2018 $ 0.019
+0.00%
$ 240 $ 4,634
Nov 20, 2018 $ 0.0232
+0.00%
$ 293 $ 5,282
Nov 19, 2018 $ 0.0267
+0.00%
$ 336 $ 5,598
Nov 18, 2018 $ 0.0263
+0.00%
$ 332 $ 5,553
Nov 17, 2018 $ 0.0269
+0.00%
$ 212.44 million $ 5,591
Nov 16, 2018 $ 0.0269
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.0311
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.0334
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.0338
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.0342
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.0347
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.035
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.0351
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.0353
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.0355
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.0358
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.0354
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.0351
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.0358
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.0347
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.0343
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.0339
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.0349
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.0356
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.0357
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.0358
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.0345
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.0347
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.0342
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.0342
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 0.0348
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.0342
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.0339
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 0.0343
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 0.0349
+0.00%
$ 260.24 million $ 6,555
Oct 17, 2018 $ 0.0342
+0.00%
$ 273.26 million $ 6,603
Oct 16, 2018 $ 0.0339
+0.00%
$ 267.53 million $ 6,565
Oct 15, 2018 $ 0.0332
+0.00%
$ 267.01 million $ 6,304