Australia markets close in 27 minutes

Zilliqa AUD (ZIL-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.034548-0.000004 (-0.01%)
As of 05:43AM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.0353090.0352730.0341420.0345480.03454838,598,312
01 May 20240.0369330.0374180.0340050.0352350.03523535,969,792
30 Apr 20240.0374960.0378270.0361780.0369330.03693331,201,855
29 Apr 20240.0384670.0391590.0374030.0374960.03749622,640,372
28 Apr 20240.0382270.0388620.0369660.0384670.03846724,029,955
27 Apr 20240.0395480.0396020.0380070.0382270.03822726,559,230
26 Apr 20240.0393970.0402840.0383910.0395480.03954832,834,234
25 Apr 20240.0419790.0436500.0389180.0393970.03939771,616,813
24 Apr 20240.0412970.0420720.0405170.0419790.04197933,683,884
23 Apr 20240.0402400.0417190.0401190.0412970.04129729,456,479
22 Apr 20240.0411370.0415470.0396430.0402400.04024029,214,330
21 Apr 20240.0386790.0414920.0381700.0411370.04113732,985,811
20 Apr 20240.0378660.0394840.0353440.0386790.03867947,206,462
19 Apr 20240.0363180.0381730.0352240.0378660.03786636,969,861
18 Apr 20240.0377920.0383120.0353480.0363180.03631841,408,427
17 Apr 20240.0376650.0385320.0361290.0377920.03779250,804,462
16 Apr 20240.0388390.0406940.0362820.0376650.03766564,107,224
15 Apr 20240.0363690.0392510.0344210.0388390.03883984,815,947
14 Apr 20240.0430880.0434040.0317140.0363690.036369125,556,874
13 Apr 20240.0514820.0528330.0413500.0430880.043088120,428,084
12 Apr 20240.0506630.0522790.0502530.0514820.05148255,606,207
11 Apr 20240.0497900.0505680.0483700.0506630.05066351,271,565
10 Apr 20240.0534570.0537130.0496250.0497900.04979051,227,677
09 Apr 20240.0509770.0535330.0495300.0534570.05345758,674,538
08 Apr 20240.0501930.0514630.0499580.0509770.05097732,614,108
07 Apr 20240.0490630.0505970.0487220.0501930.05019326,349,345
06 Apr 20240.0500090.0500700.0474490.0490620.04906243,291,207
05 Apr 20240.0485720.0511270.0474420.0500090.05000954,078,054
04 Apr 20240.0499130.0513600.0480070.0485720.04857265,676,537
03 Apr 20240.0553210.0553240.0492610.0499130.04991396,107,915
02 Apr 20240.0596020.0596120.0538830.0553210.055321114,567,994
01 Apr 20240.0569040.0620220.0563300.0596020.059602252,668,852
31 Mar 20240.0565120.0586490.0557510.0569040.05690478,732,131
30 Mar 20240.0572650.0573070.0552280.0565120.05651270,895,902
29 Mar 20240.0543820.0587710.0529370.0572650.057265119,801,690
28 Mar 20240.0570380.0578890.0533840.0543820.05438276,385,848
27 Mar 20240.0549810.0586180.0549520.0570380.057038117,039,476
26 Mar 20240.0520620.0555690.0512450.0549810.05498175,777,351
25 Mar 20240.0504270.0522660.0494880.0520620.05206245,889,384
24 Mar 20240.0502370.0521120.0496290.0504270.05042737,280,895
23 Mar 20240.0511810.0534830.0489270.0502370.05023766,096,881
22 Mar 20240.0516430.0523260.0499070.0511810.05118169,125,670
21 Mar 20240.0471840.0517800.0452170.0516430.05164393,536,061
20 Mar 20240.0485080.0504850.0426040.0471790.047179136,714,393
19 Mar 20240.0517780.0522720.0473890.0485080.04850863,598,867
18 Mar 20240.0501720.0524220.0467490.0517780.05177892,377,314
17 Mar 20240.0560790.0570520.0489970.0501720.05017297,778,039
16 Mar 20240.0599110.0621770.0516310.0560790.056079210,070,032
15 Mar 20240.0610660.0623900.0563710.0599110.059911198,356,832
14 Mar 20240.0568840.0673680.0562120.0610660.061066468,340,794
13 Mar 20240.0571490.0576300.0526500.0568840.056884122,985,700
12 Mar 20240.0543940.0576440.0519010.0571490.057149130,312,225
11 Mar 20240.0529210.0570510.0520500.0543940.054394160,289,427
10 Mar 20240.0526410.0540470.0521630.0529210.05292182,051,191
09 Mar 20240.0535110.0538060.0496060.0526410.052641108,906,038
08 Mar 20240.0562770.0562940.0514630.0535110.053511162,301,497
07 Mar 20240.0465600.0609740.0464620.0562770.056277616,060,389
06 Mar 20240.0495530.0560870.0425050.0465600.046560308,043,569
05 Mar 20240.0463240.0513770.0458840.0495510.049551162,484,264
04 Mar 20240.0480140.0481110.0441070.0463210.04632183,211,187
03 Mar 20240.0445610.0482270.0445330.0480190.048019105,732,893
02 Mar 20240.0426820.0446770.0426820.0445590.04455959,848,323
01 Mar 20240.0422360.0450440.0414130.0426770.042677100,046,906
29 Feb 20240.0400250.0446120.0399860.0422400.042240198,023,945
28 Feb 20240.0396790.0416730.0392020.0400160.040016107,517,499
27 Feb 20240.0389660.0404820.0372440.0396780.039678122,538,844
26 Feb 20240.0366700.0397590.0358430.0389660.03896663,678,651
25 Feb 20240.0351680.0371630.0345080.0366680.03666835,442,775
24 Feb 20240.0356290.0358590.0342870.0351720.03517229,328,596
23 Feb 20240.0349160.0361150.0342570.0356280.03562833,047,215
22 Feb 20240.0358560.0370290.0338300.0349140.03491456,854,615
21 Feb 20240.0371810.0373330.0345950.0358560.03585659,776,192
20 Feb 20240.0361870.0374630.0357480.0371810.03718145,782,926
19 Feb 20240.0350100.0365380.0346400.0361690.03616934,241,211
18 Feb 20240.0354870.0356070.0337770.0350130.03501325,911,048
17 Feb 20240.0349550.0361100.0345670.0354860.03548640,910,781
16 Feb 20240.0337190.0357030.0336530.0349510.03495159,426,851
15 Feb 20240.0329340.0339860.0326250.0337210.03372127,206,719
14 Feb 20240.0330150.0331610.0321510.0329340.03293427,405,078
13 Feb 20240.0322080.0331530.0316900.0330140.03301423,381,055
12 Feb 20240.0321830.0329550.0320740.0322000.03220019,070,129
11 Feb 20240.0324720.0326850.0317160.0321820.03218218,542,848
10 Feb 20240.0313900.0326260.0313690.0324730.03247324,086,552
09 Feb 20240.0311370.0317770.0309690.0313900.03139019,494,222
08 Feb 20240.0302400.0312710.0301950.0311370.03113718,304,236
07 Feb 20240.0305740.0305510.0302310.0302390.03023915,709,553
06 Feb 20240.0303750.0309550.0299890.0305750.03057515,542,262
05 Feb 20240.0309840.0309870.0303410.0303750.03037513,460,200
04 Feb 20240.0311840.0313400.0305980.0309840.03098414,730,902
03 Feb 20240.0307970.0313410.0304010.0311840.03118417,131,365
02 Feb 20240.0303380.0307980.0297930.0307980.03079821,242,323
01 Feb 20240.0310000.0313170.0298220.0303400.03034020,992,783
31 Jan 20240.0314900.0318090.0308820.0310000.03100020,678,661
30 Jan 20240.0310460.0315200.0304410.0314900.03149019,382,946
29 Jan 20240.0316360.0319210.0308100.0310480.03104818,186,197
28 Jan 20240.0309870.0316720.0307400.0316400.03164018,140,661
27 Jan 20240.0302510.0311150.0300630.0309870.03098720,819,685
26 Jan 20240.0304730.0305250.0295410.0302520.03025223,885,407
25 Jan 20240.0297410.0304390.0296140.0304730.03047326,187,664
24 Jan 20240.0308660.0314430.0284660.0297350.02973538,818,022
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...