New Zealand markets close in 4 hours 45 minutes

Zilliqa USD (ZIL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.024170+0.000853 (+3.66%)
As of 12:13AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.0243240.0243240.0241700.0241700.02417023,631,176
18 Apr 2024------
17 Apr 20240.0242340.0245730.0226580.0233840.02338426,661,859
16 Apr 20240.0242630.0247500.0231460.0242340.02423432,577,843
15 Apr 20240.0251470.0263910.0233680.0242630.02426341,296,090
14 Apr 20240.0235970.0254070.0223320.0251470.02514754,915,820
13 Apr 20240.0279560.0281600.0205760.0235970.02359781,461,301
12 Apr 20240.0336710.0345570.0267040.0279560.02795678,133,742
11 Apr 20240.0329690.0341130.0327460.0336710.03367136,368,410
10 Apr 20240.0330030.0335200.0316350.0329690.03296933,364,525
09 Apr 20240.0353090.0354790.0329010.0330030.03300333,955,837
08 Apr 20240.0334910.0353660.0325700.0353090.03530938,755,416
07 Apr 20240.0330310.0338670.0328770.0334910.03349121,426,639
06 Apr 20240.0322880.0332970.0320630.0330310.03303117,340,229
05 Apr 20240.0329440.0329980.0312470.0322870.03228728,489,491
04 Apr 20240.0319000.0337920.0312490.0329440.03294435,625,105
03 Apr 20240.0325080.0334130.0312630.0319000.03190043,133,162
02 Apr 20240.0358910.0358930.0320250.0325080.03250862,594,708
01 Apr 20240.0389420.0389490.0349290.0358910.03589174,329,546
31 Mar 20240.0370960.0404320.0367220.0389420.038942165,086,070
30 Mar 20240.0368410.0382330.0363450.0370960.03709651,325,463
29 Mar 20240.0373100.0374140.0359530.0368410.03684146,217,871
28 Mar 20240.0354770.0381690.0345880.0373100.03731078,054,230
27 Mar 20240.0372940.0377900.0348570.0354770.03547749,831,265
26 Mar 20240.0359470.0383490.0359360.0372940.03729476,524,799
25 Mar 20240.0339210.0363410.0334210.0359470.03594749,543,580
24 Mar 20240.0328580.0340350.0322460.0339210.03392129,899,026
23 Mar 20240.0327340.0339560.0323380.0328580.03285824,291,975
22 Mar 20240.0336360.0349020.0318810.0327340.03273443,068,275
21 Mar 20240.0340790.0346610.0327880.0336360.03363645,429,445
20 Mar 20240.0307890.0340970.0295170.0340790.03407961,722,822
19 Mar 20240.0318080.0329790.0277310.0307860.03078689,209,986
18 Mar 20240.0339540.0343180.0310700.0318080.03180841,703,874
17 Mar 20240.0329280.0343980.0306810.0339540.03395460,577,711
16 Mar 20240.0368050.0374430.0321570.0329280.03292864,171,450
15 Mar 20240.0394130.0408380.0338560.0368050.036805137,868,368
14 Mar 20240.0404720.0412970.0370760.0394130.039413130,491,134
13 Mar 20240.0375840.0445410.0371530.0404720.040472310,397,712
12 Mar 20240.0378000.0381360.0347330.0375840.03758481,257,900
11 Mar 20240.0360350.0381080.0343860.0378000.03780086,193,714
10 Mar 20240.0351600.0379040.0345810.0360350.036035106,189,281
09 Mar 20240.0349740.0359080.0346560.0351600.03516054,513,631
08 Mar 20240.0354320.0356320.0328910.0349740.03497472,355,605
07 Mar 20240.0369540.0369660.0338400.0354320.035432107,466,358
06 Mar 20240.0302810.0397910.0302170.0369540.036954404,539,054
05 Mar 20240.0322430.0364650.0276430.0302810.030281200,341,944
04 Mar 20240.0302380.0334470.0299780.0322420.032242105,724,419
03 Mar 20240.0313760.0314400.0288230.0302360.03023654,315,857
02 Mar 20240.0291200.0315160.0291020.0313800.03138069,095,176
01 Mar 20240.0277430.0291960.0277430.0291190.02911939,110,161
29 Feb 20240.0274300.0292630.0268900.0277400.02774065,030,469
28 Feb 20240.0261910.0289660.0259830.0274330.027433128,607,271
27 Feb 20240.0259470.0272850.0256100.0261860.02618670,357,120
26 Feb 20240.0255750.0265300.0243760.0259470.02594780,132,438
25 Feb 20240.0240370.0261010.0234920.0255750.02557541,795,026
24 Feb 20240.0230520.0243610.0226200.0240360.02403623,232,739
23 Feb 20240.0233680.0235330.0224850.0230550.02305519,224,895
22 Feb 20240.0228840.0236710.0224440.0233680.02336821,675,166
21 Feb 20240.0234970.0242680.0221260.0228830.02288337,262,803
20 Feb 20240.0242820.0245060.0227230.0234970.02349739,173,100
19 Feb 20240.0236550.0244800.0233800.0242820.02428229,899,034
18 Feb 20240.0228630.0238540.0226210.0236430.02364322,383,124
17 Feb 20240.0231740.0232530.0220570.0228650.02286516,920,849
16 Feb 20240.0228100.0235380.0225440.0231740.02317426,716,216
15 Feb 20240.0219140.0232120.0218150.0228070.02280738,778,071
14 Feb 20240.0212530.0220610.0210550.0219150.02191517,681,362
13 Feb 20240.0215540.0216450.0207970.0212530.02125317,685,431
12 Feb 20240.0210150.0216440.0206630.0215530.02155315,264,525
11 Feb 20240.0210000.0215030.0209020.0210090.02100912,442,635
10 Feb 20240.0211880.0213270.0206950.0209990.02099912,099,193
09 Feb 20240.0204000.0212880.0203860.0211880.02118815,716,455
08 Feb 20240.0203030.0206040.0201920.0204000.02040012,668,959
07 Feb 20240.0197400.0203910.0197160.0203030.02030311,935,182
06 Feb 20240.0198140.0199060.0196400.0197390.01973910,254,826
05 Feb 20240.0197580.0200870.0194700.0198140.01981410,072,397
04 Feb 20240.0202080.0202100.0197290.0197590.0197598,755,598
03 Feb 20240.0203390.0204400.0199560.0202080.0202089,607,632
02 Feb 20240.0202480.0204210.0198900.0203380.02033811,173,237
01 Feb 20240.0199100.0202480.0195840.0202480.02024813,965,721
31 Jan 20240.0204450.0205690.0197160.0199120.01991213,777,351
30 Jan 20240.0208310.0209720.0203690.0204450.02044513,637,849
29 Jan 20240.0204200.0208500.0200530.0208310.02083112,821,817
28 Jan 20240.0208010.0209880.0202690.0204210.02042111,961,731
27 Jan 20240.0203740.0208240.0202120.0208030.02080311,927,481
26 Jan 20240.0199120.0204710.0197720.0203740.02037413,688,939
25 Jan 20240.0200380.0200650.0194180.0199120.01991215,721,479
24 Jan 20240.0195880.0200920.0194920.0200380.02003817,219,957
23 Jan 20240.0202800.0207390.0187460.0195840.01958425,566,110
22 Jan 20240.0215910.0217120.0202630.0202800.02028019,277,461
21 Jan 20240.0218640.0222270.0215860.0215860.02158614,193,029
20 Jan 20240.0212270.0220760.0209940.0218620.02186220,413,383
19 Jan 20240.0214890.0215340.0202810.0212270.02122721,924,489
18 Jan 20240.0229630.0232340.0212210.0214890.02148922,941,971
17 Jan 20240.0229370.0233390.0222710.0229620.02296223,324,652
16 Jan 20240.0217210.0232490.0216530.0229380.02293829,327,667
15 Jan 20240.0212700.0221670.0212700.0217250.02172519,308,104
14 Jan 20240.0219900.0221420.0212630.0212710.02127118,038,508
13 Jan 20240.0217140.0221450.0211610.0219900.02199020,043,565
12 Jan 20240.0229510.0235470.0211200.0217140.02171434,437,416
11 Jan 20240.0223650.0233570.0221820.0229530.02295338,864,347
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...