Zilliqa Historical Data

ZIL Page 7
Download
Date Close Price change Market cap Trading volume
Oct 19, 2025 $ 0.00808
+0.93%
$ 156.55 million $ 5.78 million
Oct 18, 2025 $ 0.00801
+1.50%
$ 156.66 million $ 4.81 million
Oct 17, 2025 $ 0.00791
-1.58%
$ 154.29 million $ 9.69 million
Oct 16, 2025 $ 0.00804
-4.84%
$ 157.21 million $ 10.38 million
Oct 15, 2025 $ 0.00845
-4.42%
$ 165.23 million $ 12.1 million
Oct 14, 2025 $ 0.00884
-0.19%
$ 172.9 million $ 16.41 million
Oct 13, 2025 $ 0.00886
+5.57%
$ 173.17 million $ 11.25 million
Oct 12, 2025 $ 0.00839
+9.85%
$ 164.04 million $ 10.54 million
Oct 11, 2025 $ 0.00764
+0.33%
$ 149.32 million $ 18.27 million
Oct 10, 2025 $ 0.00761
-28.41%
$ 148.84 million $ 24.83 million
Oct 9, 2025 $ 0.0106
-2.16%
$ 207.89 million $ 12.19 million
Oct 8, 2025 $ 0.0109
+2.88%
$ 212.53 million $ 12.9 million
Oct 7, 2025 $ 0.0106
-5.58%
$ 206.45 million $ 13.45 million
Oct 6, 2025 $ 0.0112
+2.82%
$ 218.72 million $ 11.81 million
Oct 5, 2025 $ 0.0109
-0.07%
$ 212.79 million $ 16 million
Oct 4, 2025 $ 0.0109
-3.38%
$ 212.94 million $ 11.24 million
Oct 3, 2025 $ 0.0113
-0.17%
$ 220.37 million $ 9.8 million
Oct 2, 2025 $ 0.0113
+2.90%
$ 221.18 million $ 12.34 million
Oct 1, 2025 $ 0.011
+5.38%
$ 214.86 million $ 14.64 million
Sep 30, 2025 $ 0.0104
-1.55%
$ 203.3 million $ 13.2 million
Sep 29, 2025 $ 0.0105
-0.41%
$ 205.94 million $ 10.74 million
Sep 28, 2025 $ 0.0106
+1.28%
$ 206.75 million $ 10.11 million
Sep 27, 2025 $ 0.0105
-0.05%
$ 204.29 million $ 9.54 million
Sep 26, 2025 $ 0.0105
+2.37%
$ 204.38 million $ 13.37 million
Sep 25, 2025 $ 0.0103
-4.85%
$ 199.89 million $ 14.75 million
Sep 24, 2025 $ 0.0109
+0.91%
$ 211.44 million $ 12.24 million
Sep 23, 2025 $ 0.0108
-0.87%
$ 210.11 million $ 11.3 million
Sep 22, 2025 $ 0.0108
-6.41%
$ 211.95 million $ 17.05 million
Sep 21, 2025 $ 0.0118
-2.07%
$ 225.94 million $ 8.42 million
Sep 20, 2025 $ 0.0121
+1.64%
$ 235.5 million $ 10.12 million
Sep 19, 2025 $ 0.0119
-2.07%
$ 231.72 million $ 12.08 million
Sep 18, 2025 $ 0.0122
+1.74%
$ 237.91 million $ 10.68 million
Sep 17, 2025 $ 0.012
+2.01%
$ 234.18 million $ 11.13 million
Sep 16, 2025 $ 0.0118
+3.28%
$ 229.52 million $ 12.07 million
Sep 15, 2025 $ 0.0114
-3.14%
$ 222.82 million $ 10.2 million
Sep 14, 2025 $ 0.0119
-3.48%
$ 229.96 million $ 9.11 million
Sep 13, 2025 $ 0.0123
+1.65%
$ 239.91 million $ 13.58 million
Sep 12, 2025 $ 0.0121
+1.81%
$ 236.06 million $ 11.39 million
Sep 11, 2025 $ 0.0119
+0.88%
$ 231.86 million $ 10.39 million
Sep 10, 2025 $ 0.0118
-1.28%
$ 229.76 million $ 12.45 million
Sep 9, 2025 $ 0.0119
+2.85%
$ 232.8 million $ 18.9 million
Sep 8, 2025 $ 0.0116
+3.50%
$ 226.3 million $ 9.76 million
Sep 7, 2025 $ 0.0112
+0.81%
$ 218.66 million $ 7.1 million
Sep 6, 2025 $ 0.0111
-2.21%
$ 217.03 million $ 7.28 million
Sep 5, 2025 $ 0.0114
+3.75%
$ 221.74 million $ 9.97 million
Sep 4, 2025 $ 0.011
-3.89%
$ 213.77 million $ 12.18 million
Sep 3, 2025 $ 0.0115
+1.09%
$ 223.75 million $ 8.6 million
Sep 2, 2025 $ 0.0113
+2.26%
$ 221.48 million $ 11.25 million
Sep 1, 2025 $ 0.011
-1.29%
$ 214.71 million $ 13.79 million
Aug 31, 2025 $ 0.0113
+0.57%
$ 217.64 million $ 10.97 million