ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,708.06
      -0.03%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. BINA
      5. Zilliqa (Binance:ZILUSDT)

      6. Zilliqa (Binance:ZILUSDT) Historical

      ZILUSDT Zilliqa

      0.02358
      -0.00003 (-0.13%)
      05:01:54 - Realtime Data

      ZILUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 01 2024 0.02361 -0.00006 -0.25% 0.02364 0.02375 0.02334 72,735,985.00
      May 31 2024 0.02367 -0.0003 -1.25% 0.02393 0.02399 0.0232 112,961,104.00
      May 30 2024 0.02397 -0.00035 -1.44% 0.02436 0.02468 0.02351 128,960,545.00
      May 29 2024 0.02432 -0.00051 -2.05% 0.02486 0.02523 0.02411 151,434,156.00
      May 28 2024 0.02483 -0.00019 -0.76% 0.02504 0.0259 0.02406 229,479,477.00
      May 27 2024 0.02502 0.00102 4.25% 0.024 0.02564 0.02385 252,376,552.00
      May 26 2024 0.024 -0.00027 -1.11% 0.02433 0.02442 0.02377 95,602,356.00
      May 25 2024 0.02427 0.00022 0.91% 0.02402 0.02457 0.02396 86,796,384.00
      May 24 2024 0.02405 0.00032 1.35% 0.02367 0.02412 0.02307 126,892,588.00
      May 23 2024 0.02373 -0.00055 -2.27% 0.0243 0.02474 0.02244 217,467,260.00
      May 22 2024 0.02428 -0.00045 -1.82% 0.02476 0.02486 0.02393 129,597,549.00
      May 21 2024 0.02473 0.00008 0.32% 0.02462 0.02518 0.02423 237,930,525.00
      May 20 2024 0.02465 0.00204 9.02% 0.02261 0.02479 0.02224 205,990,096.00
      May 19 2024 0.02261 -0.001 -4.24% 0.02356 0.02377 0.02252 84,570,654.00
      May 18 2024 0.02361 -0.0002 -0.84% 0.0238 0.02398 0.02344 76,074,558.00
      May 17 2024 0.02381 0.00068 2.94% 0.02311 0.02411 0.0229 95,335,502.00
      May 16 2024 0.02313 0.00001 0.04% 0.02314 0.02373 0.02272 141,350,145.00
      May 15 2024 0.02312 0.00142 6.54% 0.02177 0.02322 0.02166 147,592,113.00
      May 14 2024 0.0217 -0.00068 -3.04% 0.02234 0.02261 0.0216 143,221,021.00
      May 13 2024 0.02238 -0.00031 -1.37% 0.02272 0.0231 0.02188 150,872,065.00
      May 12 2024 0.02269 -0.0002 -0.87% 0.02294 0.02314 0.02256 79,976,251.00
      May 11 2024 0.02289 -0.0001 -0.43% 0.02304 0.02346 0.02288 83,549,250.00
      May 10 2024 0.02299 -0.00128 -5.27% 0.02424 0.02449 0.02274 144,075,643.00
      May 09 2024 0.02427 0.00087 3.72% 0.02338 0.02441 0.02296 97,794,598.00
      May 08 2024 0.0234 -0.00023 -0.97% 0.02369 0.02393 0.02309 131,400,983.00
      May 07 2024 0.02363 -0.00047 -1.95% 0.02417 0.02465 0.0235 119,685,207.00
      May 06 2024 0.0241 -0.0007 -2.82% 0.02482 0.0255 0.02404 143,141,764.00
      May 05 2024 0.0248 0.00027 1.10% 0.02454 0.02503 0.02408 118,389,367.00
      May 04 2024 0.02453 -0.00003 -0.12% 0.02455 0.02486 0.02421 117,652,138.00
      May 03 2024 0.02456 0.00113 4.82% 0.02346 0.02473 0.0232 125,655,558.00
      May 02 2024 0.02343 0.00036 1.56% 0.02305 0.02375 0.0223 123,545,482.00
      May 01 2024 0.02307 0.00031 1.36% 0.02249 0.02346 0.02104 190,274,987.00
      Apr 30 2024 0.02276 -0.00148 -6.11% 0.02419 0.02459 0.02197 193,997,185.00
      Apr 29 2024 0.02424 -0.00028 -1.14% 0.02459 0.02486 0.02369 181,032,022.00
      Apr 28 2024 0.02452 -0.00063 -2.50% 0.02515 0.02564 0.0244 121,119,530.00
      Apr 27 2024 0.02515 0.00018 0.72% 0.02498 0.02543 0.02399 117,048,285.00
      Apr 26 2024 0.02497 -0.00081 -3.14% 0.02578 0.02588 0.0248 138,465,946.00
      Apr 25 2024 0.02578 0.00018 0.70% 0.0256 0.02628 0.02485 186,212,780.00
      Apr 24 2024 0.0256 -0.00163 -5.99% 0.02715 0.02848 0.02524 437,231,787.00
      Apr 23 2024 0.02723 0.00061 2.29% 0.02655 0.0273 0.02611 164,141,835.00
      Apr 22 2024 0.02662 0.00077 2.98% 0.02588 0.0269 0.0258 126,131,891.00
      Apr 21 2024 0.02585 -0.00054 -2.05% 0.02621 0.02669 0.02531 133,000,159.00
      Apr 20 2024 0.02639 0.00161 6.50% 0.0247 0.02663 0.02445 165,735,687.00
      Apr 19 2024 0.02478 0.00047 1.93% 0.02425 0.02542 0.02237 251,357,956.00
      Apr 18 2024 0.02431 0.0009 3.84% 0.02339 0.02457 0.02264 221,379,485.00
      Apr 17 2024 0.02341 -0.00082 -3.38% 0.02406 0.02459 0.02256 282,486,142.00
      Apr 16 2024 0.02423 0.00 0.00% 0.0241 0.02481 0.02302 359,725,084.00
      Apr 15 2024 0.02423 -0.00091 -3.62% 0.0249 0.02642 0.02327 434,336,737.00
      Apr 14 2024 0.02514 0.00167 7.12% 0.02347 0.02542 0.02226 717,727,875.00
      Apr 13 2024 0.02347 -0.00444 -15.91% 0.02779 0.02817 0.02047 1,013,775,897.00
      Apr 12 2024 0.02791 -0.00572 -17.01% 0.0336 0.03458 0.026 759,653,427.00
      Apr 11 2024 0.03363 0.00069 2.09% 0.03284 0.03414 0.03272 278,538,934.00
      Apr 10 2024 0.03294 -0.00007 -0.21% 0.03288 0.03357 0.03131 265,732,228.00
      Apr 09 2024 0.03301 -0.00235 -6.65% 0.03541 0.03552 0.03286 259,027,751.00
      Apr 08 2024 0.03536 0.00191 5.71% 0.03338 0.03545 0.03254 265,659,581.00
      Apr 07 2024 0.03345 0.00043 1.30% 0.03298 0.03389 0.03284 145,444,088.00
      Apr 06 2024 0.03302 0.00076 2.36% 0.03221 0.03333 0.032 109,676,845.00
      Apr 05 2024 0.03226 -0.00069 -2.09% 0.03289 0.03301 0.03111 216,152,507.00
      Apr 04 2024 0.03295 0.0011 3.45% 0.03179 0.0338 0.0312 300,132,785.00
      Apr 03 2024 0.03185 -0.00067 -2.06% 0.03253 0.03346 0.03118 399,920,884.00
      Apr 02 2024 0.03252 -0.00333 -9.29% 0.03572 0.03573 0.03197 568,420,714.00
      Apr 01 2024 0.03585 -0.0031 -7.96% 0.03858 0.03891 0.03483 514,488,237.00
      Mar 31 2024 0.03895 0.00184 4.96% 0.03693 0.04064 0.03665 794,649,371.00
      Mar 30 2024 0.03711 0.0003 0.81% 0.03671 0.03827 0.03629 380,243,264.00
      Mar 29 2024 0.03681 -0.00049 -1.31% 0.03712 0.03743 0.03581 347,688,419.00
      Mar 28 2024 0.0373 0.00183 5.16% 0.03542 0.0383 0.03452 484,421,136.00
      Mar 27 2024 0.03547 -0.00189 -5.06% 0.03724 0.03783 0.03467 337,596,602.00
      Mar 26 2024 0.03736 0.00144 4.01% 0.03592 0.03846 0.0359 547,266,498.00
      Mar 25 2024 0.03592 0.002 5.90% 0.03385 0.03691 0.03337 406,889,457.00
      Mar 24 2024 0.03392 0.00105 3.19% 0.03307 0.03405 0.03221 208,289,988.00
      Mar 23 2024 0.03287 0.00015 0.46% 0.03258 0.03396 0.03225 176,980,352.00
      Mar 22 2024 0.03272 -0.00093 -2.76% 0.03352 0.03496 0.03183 381,417,215.00
      Mar 21 2024 0.03365 -0.0004 -1.17% 0.03401 0.03469 0.03275 366,795,965.00
      Mar 20 2024 0.03405 0.00319 10.34% 0.03096 0.03411 0.02945 484,380,083.00
      Mar 19 2024 0.03086 -0.00089 -2.80% 0.0318 0.03303 0.02765 843,054,270.00
      Mar 18 2024 0.03175 -0.00218 -6.42% 0.03373 0.0344 0.03104 346,555,932.00
      Mar 17 2024 0.03393 0.00101 3.07% 0.03322 0.03444 0.03063 505,679,465.00
      Mar 16 2024 0.03292 -0.00391 -10.62% 0.03678 0.03753 0.03215 468,857,594.00
      Mar 15 2024 0.03683 -0.00362 -8.95% 0.03935 0.04099 0.03376 516,399,717.00
      Mar 14 2024 0.04045 0.00 0.00% 0.04045 0.04045 0.04045 0.00
      Mar 13 2024 0.04045 0.00282 7.49% 0.03751 0.04494 0.03713 1,699,996,251.00
      Mar 12 2024 0.03763 -0.00013 -0.34% 0.0379 0.03822 0.03428 564,394,665.00
      Mar 11 2024 0.03776 0.00169 4.69% 0.03618 0.03815 0.03419 538,420,470.00
      Mar 10 2024 0.03607 0.00093 2.65% 0.0351 0.0379 0.0344 797,159,314.00
      Mar 09 2024 0.03514 0.00028 0.80% 0.03469 0.03597 0.03447 379,010,679.00
      Mar 08 2024 0.03486 -0.00053 -1.50% 0.03554 0.03579 0.0328 409,846,172.00
      Mar 07 2024 0.03539 -0.00146 -3.96% 0.03625 0.03653 0.03374 605,327,021.00
      Mar 06 2024 0.03685 0.00673 22.34% 0.03058 0.04024 0.03045 1,853,384,818.00
      Mar 05 2024 0.03012 -0.00205 -6.37% 0.03209 0.0366 0.02604 1,097,715,396.00
      Mar 04 2024 0.03217 0.00194 6.42% 0.03029 0.0335 0.0299 812,346,888.00
      Mar 03 2024 0.03023 -0.00108 -3.45% 0.03158 0.03161 0.02872 416,783,600.00
      Mar 02 2024 0.03131 0.00219 7.52% 0.02978 0.03152 0.0291 571,080,072.00

      Your Recent History

      BINA
      ZILUSDT
      Zilliqa
      Delayed Upgrade Clock