Australia markets open in 7 hours 43 minutes

Zilliqa USD (ZIL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.023522-0.001027 (-4.18%)
As of 04:15PM UTC. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.0242670.0246990.0234350.0235220.02352223,887,818
22 May 20240.0247320.0248230.0239720.0242680.02426820,707,370
21 May 20240.0246250.0251420.0242500.0247320.02473229,786,998
20 May 20240.0226180.0247500.0223100.0246240.02462425,615,228
19 May 20240.0236160.0237540.0225690.0226180.02261814,012,681
18 May 20240.0238230.0239840.0235040.0236160.02361612,862,957
17 May 20240.0231300.0241030.0229120.0238230.02382315,752,738
16 May 20240.0231270.0237140.0227440.0231300.02313019,677,905
15 May 20240.0216820.0232020.0216720.0231290.02312920,242,511
14 May 20240.0223570.0225860.0216160.0216820.02168218,741,199
13 May 20240.0226870.0230730.0219030.0223570.02235717,387,193
12 May 20240.0228910.0231100.0225710.0226870.02268710,617,469
11 May 20240.0229940.0234070.0228860.0228910.02289110,986,171
10 May 20240.0242860.0244760.0227590.0229940.02299416,274,512
09 May 20240.0233920.0243850.0229930.0242850.02428514,142,294
08 May 20240.0236390.0238980.0231160.0233920.02339216,292,000
07 May 20240.0241050.0246310.0235740.0236390.02363915,083,209
06 May 20240.0248230.0254690.0240820.0241050.02410517,498,837
05 May 20240.0245450.0250040.0241360.0248230.02482314,320,805
04 May 20240.0245880.0248320.0242730.0245450.02454514,675,336
03 May 20240.0234550.0247000.0232470.0245880.02458816,949,138
02 May 20240.0230570.0237330.0223160.0234550.02345515,502,335
01 May 20240.0228140.0233970.0211130.0230570.02305726,703,998
30 Apr 20240.0242300.0245490.0220270.0228140.02281423,289,589
29 Apr 20240.0245300.0248320.0237400.0242290.02422920,469,481
28 Apr 20240.0251340.0255710.0244480.0245300.02453014,811,346
27 Apr 20240.0249780.0253930.0241540.0251340.02513415,701,174
26 Apr 20240.0257920.0258580.0248340.0249780.02497817,353,801
25 Apr 20240.0256000.0262620.0249010.0257920.02579221,414,110
24 Apr 20240.0272350.0283480.0252780.0256000.02560046,535,518
23 Apr 20240.0266450.0272850.0261600.0272350.02723521,853,523
22 Apr 20240.0258550.0269000.0258330.0266450.02664519,005,087
21 Apr 20240.0263940.0266570.0254350.0258550.02585518,771,090
20 Apr 20240.0248160.0266210.0244900.0263940.02639421,163,690
19 Apr 20240.0243230.0253680.0225240.0248160.02481630,287,656
18 Apr 20240.0233840.0245080.0227150.0243230.02432323,747,036
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...