ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      4,967.23
      -0.88%
      US Tech 100
      16,556.80
      -2.24%
      Dow Jones
      37,986.40
      0.56%
      Brent Oil
      86.625
      0.00%
      Bitcoin
      63,828.96
      0.01%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Zilliqa (Cryptocurrency:ZILUSD)

      6. Zilliqa (Cryptocurrency:ZILUSD) Historical

      ZILUSD Zilliqa

      0.02369
      0.00 (0.00%)
      20:03:08 - Realtime Data

      ZILUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 19 2024 0.02369 -0.00031 -1.29% 0.02369 0.02374 0.02369 3,393.00
      Apr 18 2024 0.024 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 17 2024 0.024 0.000147 0.62% 0.024 0.024 0.024 4,000.00
      Apr 16 2024 0.023853 -0.000485 -1.99% 0.02365 0.023853 0.02355 190.00
      Apr 15 2024 0.024338 0.003338 15.90% 0.024634 0.024796 0.024178 2,180.00
      Apr 14 2024 0.021 -0.001192 -5.37% 0.021 0.021 0.021 0.00
      Apr 13 2024 0.022192 -0.005408 -19.59% 0.0276 0.0276 0.021 229,222.00
      Apr 12 2024 0.0276 -0.00541 -16.39% 0.030 0.030 0.0276 277,150.00
      Apr 11 2024 0.03301 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 10 2024 0.03301 0.00 0.00% 0.03301 0.03301 0.03301 0.00
      Apr 09 2024 0.03301 -0.001998 -5.71% 0.033493 0.033496 0.03301 1,070.00
      Apr 08 2024 0.035008 0.001644 4.93% 0.0338 0.035049 0.0338 20,070.00
      Apr 07 2024 0.033364 0.001614 5.08% 0.033457 0.033875 0.033069 66,520.00
      Apr 06 2024 0.03175 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 05 2024 0.03175 -0.00046 -1.43% 0.03175 0.03175 0.03175 1,570.00
      Apr 04 2024 0.03221 0.00 0.00% 0.03221 0.03221 0.03221 0.00
      Apr 03 2024 0.03221 -0.000475 -1.45% 0.03301 0.03301 0.03177 44,941.00
      Apr 02 2024 0.032685 -0.005315 -13.99% 0.035 0.035 0.032681 7,525.00
      Apr 01 2024 0.038 0.00 0.00% 0.038337 0.038438 0.038027 0.00
      Mar 31 2024 0.038 0.00058 1.55% 0.038 0.038 0.038 796.00
      Mar 30 2024 0.03742 0.00118 3.26% 0.03742 0.03742 0.03742 1,380.00
      Mar 29 2024 0.03624 0.00 0.00% 0.03624 0.03624 0.03624 0.00
      Mar 28 2024 0.03624 -0.000299 -0.82% 0.035 0.03624 0.03481 17,074.00
      Mar 27 2024 0.036539 0.00 0.00% 0.036539 0.036539 0.036539 0.00
      Mar 26 2024 0.036539 0.000539 1.50% 0.036 0.037956 0.036 26,271.00
      Mar 25 2024 0.036 0.00325 9.92% 0.033881 0.036 0.033881 337,768.00
      Mar 24 2024 0.03275 0.00056 1.74% 0.03252 0.033902 0.03252 47,267.00
      Mar 23 2024 0.03219 0.00 0.00% 0.03219 0.03252 0.03219 699.00
      Mar 22 2024 0.03219 -0.00122 -3.65% 0.03341 0.03341 0.03219 51,162.00
      Mar 21 2024 0.03341 0.000621 1.89% 0.03424 0.03424 0.03341 131,551.00
      Mar 20 2024 0.032789 0.00 0.00% 0.032789 0.032789 0.032789 0.00
      Mar 19 2024 0.032789 0.00062 1.93% 0.032169 0.032789 0.028 95,316.00
      Mar 18 2024 0.032169 -0.000941 -2.84% 0.0329 0.033354 0.031261 369,529.00
      Mar 17 2024 0.03311 0.00061 1.88% 0.0325 0.03357 0.031151 17,674.00
      Mar 16 2024 0.0325 -0.004049 -11.08% 0.036829 0.036829 0.0325 97,094.00
      Mar 15 2024 0.036549 -0.000471 -1.27% 0.0371 0.03758 0.034 373,608.00
      Mar 14 2024 0.03702 -0.003291 -8.16% 0.040623 0.040623 0.03702 42,405.00
      Mar 13 2024 0.040311 0.003074 8.26% 0.036899 0.0442 0.036899 16,402.00
      Mar 12 2024 0.037237 -0.000863 -2.27% 0.0381 0.0381 0.035 15,217.00
      Mar 11 2024 0.0381 0.00175 4.81% 0.03429 0.0381 0.03429 432,808.00
      Mar 10 2024 0.03635 0.00123 3.50% 0.03512 0.03655 0.03512 14,513.00
      Mar 09 2024 0.03512 -0.00014 -0.40% 0.03526 0.03545 0.03512 6,806.00
      Mar 08 2024 0.03526 0.00076 2.20% 0.03526 0.03526 0.03526 54,032.00
      Mar 07 2024 0.0345 -0.0041 -10.62% 0.03514 0.03514 0.0345 95,774.00
      Mar 06 2024 0.0386 0.009349 31.96% 0.03277 0.0386 0.03277 5,389.00
      Mar 05 2024 0.029251 -0.00311 -9.61% 0.032301 0.03566 0.028497 59,231.00
      Mar 04 2024 0.032361 0.00273 9.21% 0.030319 0.032849 0.030319 42,123.00
      Mar 03 2024 0.029631 -0.001218 -3.95% 0.030 0.030 0.0296 25,849.00
      Mar 02 2024 0.030849 0.00268 9.51% 0.028169 0.03102 0.028169 19,393.00
      Mar 01 2024 0.028169 -0.00038 -1.33% 0.028549 0.028549 0.028169 8,985.00
      Feb 29 2024 0.028549 0.00171 6.37% 0.026839 0.029 0.026839 109,920.00
      Feb 28 2024 0.026839 0.000652 2.49% 0.026871 0.030 0.026839 66,620.00
      Feb 27 2024 0.026187 0.000137 0.53% 0.026 0.026987 0.02593 88,182.00
      Feb 26 2024 0.02605 0.000741 2.93% 0.024671 0.026203 0.024671 62,654.00
      Feb 25 2024 0.025309 0.00101 4.16% 0.024299 0.026169 0.024299 12,261.00
      Feb 24 2024 0.024299 0.00141 6.16% 0.022889 0.024299 0.022889 31,392.00
      Feb 23 2024 0.022889 -0.000111 -0.48% 0.0226 0.022889 0.0226 139,898.00
      Feb 22 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
      Feb 21 2024 0.023 -0.000473 -2.02% 0.02371 0.02371 0.022869 14,343.00
      Feb 20 2024 0.023473 -0.000781 -3.22% 0.023842 0.024424 0.022818 69,617.00
      Feb 19 2024 0.024254 0.003033 14.29% 0.023839 0.024466 0.023342 1,290,789.00
      Feb 18 2024 0.021221 0.00 0.00% 0.00000000 0.00000000 0.00000000 679.00
      Feb 17 2024 0.021221 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 16 2024 0.021221 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 15 2024 0.021221 0.00 0.00% 0.00000000 0.00000000 0.00000000 7,220.00
      Feb 14 2024 0.021221 0.00 0.00% 0.021221 0.021221 0.021221 0.00
      Feb 13 2024 0.021221 -0.000302 -1.40% 0.021478 0.021541 0.020849 5,285.00
      Feb 12 2024 0.021523 0.001752 8.86% 0.02094 0.021566 0.020924 325,570.00
      Feb 11 2024 0.019771 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 10 2024 0.019771 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 09 2024 0.019771 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 08 2024 0.019771 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 07 2024 0.019771 0.000046 0.23% 0.00000000 0.00000000 0.00000000 0.00
      Feb 06 2024 0.019725 -0.000077 -0.39% 0.01981 0.019896 0.019633 356,970.00
      Feb 05 2024 0.019802 -0.000639 -3.13% 0.019748 0.020105 0.019424 1,448,620.00
      Feb 04 2024 0.020441 0.00 0.00% 0.00000000 0.00000000 0.00000000 1,958.00
      Feb 03 2024 0.020441 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 02 2024 0.020441 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 01 2024 0.020441 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jan 31 2024 0.020441 0.00000900 0.04% 0.00000000 0.00000000 0.00000000 546.00
      Jan 30 2024 0.020432 -0.000392 -1.88% 0.020789 0.020977 0.020338 1,116,050.00
      Jan 29 2024 0.020824 0.001233 6.29% 0.02036 0.020858 0.020059 500,549.00
      Jan 28 2024 0.019591 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jan 27 2024 0.019591 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jan 26 2024 0.019591 0.00 0.00% 0.00000000 0.00000000 0.00000000 331,520.00
      Jan 25 2024 0.019591 0.00 0.00% 0.00000000 0.00000000 0.00000000 1,196.00
      Jan 24 2024 0.019591 0.000026 0.13% 0.00000000 0.00000000 0.00000000 4,863.00
      Jan 23 2024 0.019565 -0.000749 -3.69% 0.02034 0.020789 0.018653 1,081,550.00
      Jan 22 2024 0.020314 -0.002682 -11.66% 0.02131 0.021747 0.020167 646,237.00
      Jan 21 2024 0.022996 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jan 20 2024 0.022996 0.00 0.00% 0.00000000 0.00000000 0.00000000 349.00

      Your Recent History

      COIN
      ZILUSD
      Zilliqa
      Delayed Upgrade Clock