ZILUSD

Zilliqa Historical Data

Name Symbol Market Market Cap ($) Algorithm
Zilliqa ZILUSD Crypto 542,718,188 Not Mineable
  Change % Change Current Price Bid Offer
-0.005587 -12.59% 0.038783 0.03887 0.039529
Open High Low Prev. Close 52 Week Range
0.04437 0.044712 0.038783 0.04437 0.039573 - 0.250888
Exchange Time Size Trade Price Currency
CXIO 05:23:00 150.00 0.038783 USD
Price x Volume Volume Base Symbol Related Pairs
30,807.91 743,408.47 ZIL ZILEUR ZILGBP ZILBTC

ZILUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0649620.0649620.0395731,546,272.64-0.026179-40.30%
1 Month0.0764270.085270.0395731,662,979.60-0.037644-49.25%
3 Months0.1121690.124990.0395732,759,743.34-0.073386-65.42%
6 Months0.0625530.1347420.0395734,973,664.48-0.02377-38.00%
1 Year0.067560.2508880.0395734,643,885.76-0.028777-42.59%
3 Years0.0217079,875.840.0024118,285,526.900.01707778.67%
5 Years0.07669,875.840.0024102,457,815.77-0.037817-49.37%

ZILUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2022 0.04437 0.001461 3.40% 0.0429 0.055 0.04237 1,218,153.00
Jan 22 2022 0.042909 -0.005536 -11.43% 0.048404 0.049734 0.039573 3,695,194.00
Jan 21 2022 0.048445 -0.008971 -15.62% 0.05714 0.058284 0.047272 2,709,947.00
Jan 20 2022 0.057416 -0.002338 -3.91% 0.059233 0.062654 0.057303 1,119,329.00
Jan 19 2022 0.059754 -0.001566 -2.55% 0.06125 0.06154 0.05818 905,753.00
Jan 18 2022 0.06132 -0.000526 -0.85% 0.061819 0.06244 0.05989 531,616.00
Jan 17 2022 0.061846 -0.003194 -4.91% 0.064962 0.064962 0.060977 643,913.00
Jan 16 2022 0.06504 -0.000678 -1.03% 0.065718 0.066323 0.063866 550,329.00
Jan 15 2022 0.065718 0.001596 2.49% 0.064143 0.06675 0.063682 498,785.00
Jan 14 2022 0.064122 0.000088 0.14% 0.063961 0.06549 0.06213 1,089,844.00
Jan 13 2022 0.064034 -0.001212 -1.86% 0.065166 0.06885 0.0637 1,231,312.00
Jan 12 2022 0.065246 0.004609 7.60% 0.060637 0.06649 0.060637 862,773.00
Jan 11 2022 0.060637 0.00143 2.42% 0.059182 0.061106 0.058523 885,923.00
Jan 10 2022 0.059207 -0.002945 -4.74% 0.062116 0.062943 0.05627 1,527,050.00
Jan 09 2022 0.062152 0.00102 1.67% 0.061037 0.063212 0.060403 994,882.00
Jan 08 2022 0.061132 -0.002276 -3.59% 0.063264 0.07455 0.059601 1,680,131.00
Jan 07 2022 0.063408 -0.003006 -4.53% 0.065661 0.066659 0.06025 2,442,169.00
Jan 06 2022 0.066414 -0.000907 -1.35% 0.067167 0.067248 0.062728 1,349,995.00
Jan 05 2022 0.067321 -0.00382 -5.37% 0.071108 0.073273 0.062366 2,229,852.00
Jan 04 2022 0.071141 -0.003386 -4.54% 0.074527 0.074634 0.070647 1,551,456.00
Jan 03 2022 0.074527 -0.002344 -3.05% 0.07641 0.07754 0.073543 1,295,155.00
Jan 02 2022 0.076871 0.000474 0.62% 0.076473 0.07783 0.075053 845,813.00
Jan 01 2022 0.076397 0.00116 1.54% 0.07438 0.076566 0.07438 463,015.00
Dec 31 2021 0.075237 -0.002884 -3.69% 0.078381 0.080071 0.073837 1,190,582.00
Dec 30 2021 0.078121 -0.001324 -1.67% 0.080327 0.083082 0.07567 4,198,394.00
Dec 29 2021 0.079445 0.003855 5.10% 0.075651 0.08158 0.074131 5,577,251.00
Dec 28 2021 0.07559 -0.003976 -5.00% 0.079306 0.083 0.07386 3,190,459.00
Dec 27 2021 0.079566 0.003139 4.11% 0.076427 0.08527 0.076229 2,084,339.00
Dec 26 2021 0.076427 0.002917 3.97% 0.07351 0.076427 0.07086 822,836.00
Dec 25 2021 0.07351 0.002044 2.86% 0.071466 0.074026 0.071309 389,714.00
Dec 24 2021 0.071466 -0.001465 -2.01% 0.072727 0.07552 0.070941 2,275,302.00
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.