UK markets close in 1 hour 2 minutes

Zilliqa USD (ZIL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.037291+0.001831 (+5.16%)
As of 03:27PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.0354760.0380480.0346890.0372910.03729176,434,624
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
10 Jan 20240.0208340.0227910.0203450.0223640.02236434,395,442
09 Jan 20240.0220850.0220910.0202800.0208310.02083127,581,853
08 Jan 20240.0212170.0221520.0194500.0220860.02208638,042,522
07 Jan 20240.0226270.0229220.0210680.0212150.02121523,221,219
06 Jan 20240.0228590.0228940.0218070.0226230.02262330,175,923
05 Jan 20240.0237950.0239350.0221180.0228580.02285830,519,840
04 Jan 20240.0232360.0239120.0228480.0237950.02379530,158,009
03 Jan 20240.0254170.0271270.0221880.0232340.02323484,870,462
02 Jan 20240.0256060.0263630.0252640.0254160.02541625,269,179
01 Jan 20240.0247800.0256160.0245960.0256100.02561015,887,487
31 Dec 20230.0250200.0256040.0245420.0247760.02477619,070,187
30 Dec 20230.0252400.0253630.0246820.0250240.02502418,937,036
29 Dec 20230.0257880.0259990.0247850.0252400.02524030,291,118
28 Dec 20230.0271370.0275040.0254690.0257900.02579034,900,577
27 Dec 20230.0275150.0276420.0263130.0271230.02712334,489,082
26 Dec 20230.0267410.0275200.0254640.0275200.02752046,430,464
25 Dec 20230.0265790.0270930.0261620.0267400.02674035,520,408
24 Dec 20230.0254750.0277030.0251220.0265740.02657458,605,165
23 Dec 20230.0258830.0259220.0248130.0254780.02547830,269,483
22 Dec 20230.0242700.0259160.0240000.0258780.02587830,833,735
21 Dec 20230.0231790.0244380.0230210.0242610.02426127,249,488
20 Dec 20230.0225030.0236290.0224180.0231780.02317823,607,823
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...