Zilliqa Historical Data - ZILUSD

Name Symbol Market Market Cap ($) Algorithm
Zilliqa ZILUSD Crypto 67,130,153 Not Mineable
  Change % Change Current Price Bid Offer
  -0.000025 -0.47% 0.005243 0.005243 0.005336
High Low Open Prev. Close 52 Week Range
0.013865 0.005153 0.005268 0.005268 0.004202 - 0.031687
Exchange Time Size Trade Price Currency
BINA 20:35:50 57,806.00 0.005245 USD
Price x Volume Volume Base Symbol Related Pairs
6,235.78 1,188,384.06 ZIL ZILEUR ZILGBP ZILBTC

ZILUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0050610.0141330.00473838,859,934.410.0001823.60%
1 Month0.0044430.0217430.0042553,787,479.500.000818.00%
3 Months0.0061390.0316870.004202130,115,692.08-0.000896-14.60%
6 Months0.0102870.0316870.004202117,741,066.50-0.005044-49.04%
1 Year0.020820.0316870.004202172,504,419.31-0.015577-74.82%
3 Years0.07660.22830.004202113,685,960.75-0.071358-93.16%
5 Years0.07660.22830.004202113,685,960.75-0.071358-93.16%

ZILUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 0.005246 0.00008 1.55% 0.005162 0.013815 0.004982 53,001,544.00
Jan 27 2020 0.005166 0.000017 0.33% 0.005154 0.014133 0.004973 36,944,653.00
Jan 26 2020 0.005149 0.000227 4.61% 0.004915 0.013969 0.004806 46,731,016.00
Jan 25 2020 0.004922 -0.000049 -0.99% 0.004888 0.012885 0.004786 20,535,210.00
Jan 24 2020 0.004971 0.000016 0.32% 0.005112 0.013172 0.004738 47,902,547.00
Jan 23 2020 0.004955 -0.000147 -2.88% 0.005112 0.005199 0.004818 34,870,197.00
Jan 22 2020 0.005101 0.000035 0.69% 0.005061 0.013478 0.004997 32,034,369.00
Jan 21 2020 0.005066 0.000058 1.16% 0.005092 0.014655 0.004915 26,957,951.00
Jan 20 2020 0.005008 -0.000028 -0.56% 0.005309 0.01471 0.004909 34,248,717.00
Jan 19 2020 0.005036 -0.000324 -6.04% 0.005349 0.005494 0.004907 1,824.00
Jan 18 2020 0.00536 0.000014 0.26% 0.005431 0.011629 0.005198 46,127,080.00
Jan 17 2020 0.005346 0.000292 5.77% 0.005151 0.012481 0.00497 100,514,542.00
Jan 16 2020 0.005055 -0.000224 -4.24% 0.00529 0.01203 0.004866 54,481,869.00
Jan 15 2020 0.005279 0.000146 2.85% 0.005145 0.012058 0.004973 109,861,251.00
Jan 14 2020 0.005133 0.000503 10.87% 0.00462 0.012187 0.00459 88,987,644.00
Jan 13 2020 0.00463 -0.006553 -58.60% 0.004742 0.012088 0.004596 30,607,866.00
Jan 12 2020 0.011183 0.006535 140.63% 0.004654 0.016686 0.004595 27,502,075.00
Jan 11 2020 0.004647 0.00000800 0.17% 0.004671 0.01181 0.004529 35,913,616.00
Jan 10 2020 0.004639 0.000102 2.25% 0.004534 0.020254 0.004462 55,308,885.00
Jan 09 2020 0.004537 -0.000138 -2.95% 0.008918 0.021743 0.004448 101,358,132.00
Jan 08 2020 0.004675 -0.000169 -3.49% 0.004819 0.009692 0.00451 33,575,913.00
Jan 07 2020 0.004844 -0.000131 -2.63% 0.004809 0.009472 0.004686 135,658,857.00
Jan 06 2020 0.004974 0.00035 7.58% 0.004633 0.00866 0.004625 87,945,605.00
Jan 05 2020 0.004624 -0.003827 -45.29% 0.004556 0.008877 0.004493 51,754,681.00
Jan 04 2020 0.008451 0.003912 86.21% 0.004605 0.009063 0.004428 45,850,986.00
Jan 03 2020 0.004538 0.000163 3.73% 0.004375 0.019613 0.00425 63,024,196.00
Jan 02 2020 0.004375 -0.000144 -3.19% 0.00782 0.008073 0.00428 61,859,982.00
Jan 01 2020 0.004519 0.00000400 0.09% 0.004443 0.00845 0.004424 42,488,203.00
Dec 31 2019 0.004516 -0.006023 -57.15% 0.004547 0.011076 0.004354 56,283,935.00
Dec 30 2019 0.010538 0.005885 126.46% 0.004656 0.011779 0.00447 35,458,056.00
Dec 29 2019 0.004654 -0.000095 -2.00% 0.004746 0.02198 0.004596 33,426,361.00
Dec 28 2019 0.004749 -0.000026 -0.54% 0.00478 0.009572 0.004656 33,580,455.00
See More Historical Prices »


Your Recent History
COIN
ZILUSD
Zilliqa
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.