Zilliqa Historical Data

ZIL Page 6
Download
Date Close Price change Market cap Trading volume
Dec 8, 2025 $ 0.00532
+0.51%
$ 104.3 million $ 6.72 million
Dec 7, 2025 $ 0.00529
-5.06%
$ 103.77 million $ 11.8 million
Dec 6, 2025 $ 0.00557
+8.22%
$ 109.29 million $ 22.23 million
Dec 5, 2025 $ 0.00515
-4.45%
$ 100.98 million $ 9.07 million
Dec 4, 2025 $ 0.00539
-3.53%
$ 105.71 million $ 6.09 million
Dec 3, 2025 $ 0.00559
+1.46%
$ 109.76 million $ 7.83 million
Dec 2, 2025 $ 0.00551
+6.30%
$ 107.95 million $ 8.5 million
Dec 1, 2025 $ 0.00518
-6.98%
$ 101.55 million $ 9.91 million
Nov 30, 2025 $ 0.00567
-1.59%
$ 109.17 million $ 5.77 million
Nov 29, 2025 $ 0.00578
-2.17%
$ 112.92 million $ 5.87 million
Nov 28, 2025 $ 0.00591
-1.64%
$ 115.79 million $ 8.08 million
Nov 27, 2025 $ 0.00601
+0.55%
$ 117.67 million $ 5.94 million
Nov 26, 2025 $ 0.00598
-2.60%
$ 117.07 million $ 5.09 million
Nov 25, 2025 $ 0.00614
+0.23%
$ 120.34 million $ 5.34 million
Nov 24, 2025 $ 0.00618
+5.10%
$ 120.05 million $ 6.91 million
Nov 23, 2025 $ 0.00594
+2.19%
$ 115.15 million $ 6.06 million
Nov 22, 2025 $ 0.00588
+0.65%
$ 113.8 million $ 6.13 million
Nov 21, 2025 $ 0.00569
-9.63%
$ 114.43 million $ 16.41 million
Nov 20, 2025 $ 0.00641
-2.93%
$ 123.26 million $ 9.21 million
Nov 19, 2025 $ 0.00661
-3.19%
$ 129.29 million $ 7.43 million
Nov 18, 2025 $ 0.00684
+3.78%
$ 133.71 million $ 7.26 million
Nov 17, 2025 $ 0.00659
-2.83%
$ 128.99 million $ 9.89 million
Nov 16, 2025 $ 0.00671
-3.20%
$ 132.89 million $ 7.23 million
Nov 15, 2025 $ 0.00692
+0.56%
$ 135.85 million $ 6.22 million
Nov 14, 2025 $ 0.00694
-0.83%
$ 134.82 million $ 9.73 million
Nov 13, 2025 $ 0.00696
-4.27%
$ 136.99 million $ 10.01 million
Nov 12, 2025 $ 0.0073
-1.62%
$ 142.16 million $ 9.93 million
Nov 11, 2025 $ 0.00742
-6.88%
$ 145.27 million $ 24.55 million
Nov 10, 2025 $ 0.00797
+1.59%
$ 155.99 million $ 10.69 million
Nov 9, 2025 $ 0.00784
-0.95%
$ 153.52 million $ 9.12 million
Nov 8, 2025 $ 0.00792
-0.87%
$ 155.02 million $ 8.87 million
Nov 7, 2025 $ 0.00799
+14.66%
$ 156.37 million $ 17.22 million
Nov 6, 2025 $ 0.00697
-0.13%
$ 136.37 million $ 9.38 million
Nov 5, 2025 $ 0.00698
+4.20%
$ 136.55 million $ 8.99 million
Nov 4, 2025 $ 0.00669
-1.65%
$ 131.03 million $ 14.12 million
Nov 3, 2025 $ 0.00681
-13.17%
$ 133.21 million $ 10.86 million
Nov 2, 2025 $ 0.00784
+2.17%
$ 153.36 million $ 5.97 million
Nov 1, 2025 $ 0.00767
+2.86%
$ 150.13 million $ 5.2 million
Oct 31, 2025 $ 0.00745
+2.63%
$ 145.95 million $ 6.65 million
Oct 30, 2025 $ 0.00721
-7.03%
$ 142.06 million $ 8.23 million
Oct 29, 2025 $ 0.00776
+0.63%
$ 151.78 million $ 7.48 million
Oct 28, 2025 $ 0.00771
-2.89%
$ 150.82 million $ 7.56 million
Oct 27, 2025 $ 0.00794
-2.67%
$ 155.31 million $ 6.44 million
Oct 26, 2025 $ 0.00816
+1.95%
$ 159.55 million $ 5.03 million
Oct 25, 2025 $ 0.008
-0.14%
$ 156.53 million $ 3.88 million
Oct 24, 2025 $ 0.00801
+1.90%
$ 156.75 million $ 5.41 million
Oct 23, 2025 $ 0.00784
+1.75%
$ 153.78 million $ 6.63 million
Oct 22, 2025 $ 0.00753
-4.67%
$ 150.82 million $ 11.03 million
Oct 21, 2025 $ 0.00799
-0.32%
$ 154.53 million $ 7.6 million
Oct 20, 2025 $ 0.00807
+0.76%
$ 156.79 million $ 7.67 million