Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
DGFX
Zilliqa (DigiFinex:ZILUSDT)
Zilliqa (DigiFinex:ZILUSDT) Historical

ZILUSDT Zilliqa

0.024283

0.000016 (0.07%)

22:05:20 - Realtime Data

ZILUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 25 2024	0.024235	0.000269	1.12%	0.023927	0.024517	0.023877	7,880,890.00
May 24 2024	0.023966	0.000236	0.99%	0.023825	0.02411	0.023085	11,505,030.00
May 23 2024	0.02373	-0.000552	-2.27%	0.024424	0.024744	0.022492	17,428,301.00
May 22 2024	0.024282	-0.000472	-1.91%	0.024709	0.024858	0.023935	11,280,776.00
May 21 2024	0.024754	0.000122	0.50%	0.024647	0.025176	0.024253	21,099,588.00
May 20 2024	0.024632	0.002025	8.96%	0.022553	0.024787	0.022236	16,928,375.00
May 19 2024	0.022607	-0.001015	-4.30%	0.023632	0.023772	0.022525	7,569,673.00
May 18 2024	0.023622	-0.00018	-0.76%	0.023941	0.023993	0.023443	7,107,238.00
May 17 2024	0.023802	0.000669	2.89%	0.023073	0.02412	0.022897	8,639,361.00
May 16 2024	0.023133	-0.000037	-0.16%	0.023061	0.023739	0.022707	12,751,762.00
May 15 2024	0.02317	0.001479	6.82%	0.021722	0.023217	0.021598	13,076,871.00
May 14 2024	0.021691	-0.000684	-3.06%	0.022393	0.022607	0.021598	12,456,188.00
May 13 2024	0.022375	-0.000311	-1.37%	0.022613	0.023087	0.021888	13,170,337.00
May 12 2024	0.022686	-0.000201	-0.88%	0.022954	0.023124	0.022556	7,675,062.00
May 11 2024	0.022887	-0.000103	-0.45%	0.023032	0.023459	0.022858	7,958,457.00
May 10 2024	0.02299	-0.001238	-5.11%	0.024196	0.024505	0.022737	12,733,653.00
May 09 2024	0.024228	0.000825	3.53%	0.023427	0.024402	0.022974	8,955,128.00
May 08 2024	0.023403	-0.000249	-1.05%	0.023664	0.023919	0.02309	11,477,712.00
May 07 2024	0.023652	-0.000483	-2.00%	0.024267	0.024653	0.023527	10,579,414.00
May 06 2024	0.024135	-0.000648	-2.61%	0.024725	0.025485	0.024056	12,195,717.00
May 05 2024	0.024783	0.000249	1.01%	0.024594	0.025025	0.024097	10,266,300.00
May 04 2024	0.024534	-0.000026	-0.11%	0.024596	0.024852	0.024226	10,564,291.00
May 03 2024	0.02456	0.001072	4.56%	0.023648	0.024741	0.023219	10,800,435.00
May 02 2024	0.023488	0.000411	1.78%	0.023231	0.023748	0.022308	10,810,645.00
May 01 2024	0.023077	0.000284	1.25%	0.02279	0.023464	0.021027	20,633,694.00
Apr 30 2024	0.022793	-0.001471	-6.06%	0.024355	0.024579	0.021989	16,534,767.00
Apr 29 2024	0.024264	-0.000253	-1.03%	0.024548	0.024864	0.023692	15,769,673.00
Apr 28 2024	0.024517	-0.000669	-2.66%	0.025014	0.025634	0.024415	10,323,575.00
Apr 27 2024	0.025186	0.000229	0.92%	0.024986	0.025415	0.024066	10,027,546.00
Apr 26 2024	0.024957	-0.000848	-3.29%	0.025886	0.025917	0.024812	12,138,750.00
Apr 25 2024	0.025805	0.000178	0.69%	0.025632	0.026285	0.024861	16,094,657.00
Apr 24 2024	0.025627	-0.001609	-5.91%	0.027175	0.028457	0.025236	33,699,867.00
Apr 23 2024	0.027236	0.000589	2.21%	0.026765	0.027315	0.026117	14,313,186.00
Apr 22 2024	0.026647	0.000778	3.01%	0.025973	0.026925	0.025803	10,694,634.00
Apr 21 2024	0.025869	-0.000484	-1.84%	0.026317	0.026671	0.025345	11,716,271.00
Apr 20 2024	0.026353	0.001473	5.92%	0.024658	0.026617	0.024464	14,139,846.00
Apr 19 2024	0.02488	0.000571	2.35%	0.024474	0.025412	0.022426	21,373,372.00
Apr 18 2024	0.024309	0.000936	4.00%	0.023683	0.024534	0.022651	18,913,632.00
Apr 17 2024	0.023373	-0.000859	-3.54%	0.024295	0.024595	0.022584	23,476,946.00
Apr 16 2024	0.024232	-0.000029	-0.12%	0.024237	0.024794	0.023035	30,075,333.00
Apr 15 2024	0.024261	-0.000906	-3.60%	0.025224	0.026425	0.023259	35,016,914.00
Apr 14 2024	0.025167	0.001491	6.30%	0.023494	0.025415	0.02227	55,125,435.00
Apr 13 2024	0.023676	-0.004229	-15.15%	0.027794	0.028168	0.020478	54,340,141.00
Apr 12 2024	0.027905	-0.005769	-17.13%	0.033652	0.034591	0.026801	43,300,660.00
Apr 11 2024	0.033674	0.00072	2.18%	0.032932	0.034153	0.032706	23,406,701.00
Apr 10 2024	0.032954	-0.000047	-0.14%	0.032922	0.033574	0.031503	21,210,216.00
Apr 09 2024	0.033001	-0.002323	-6.58%	0.035288	0.035526	0.032879	21,411,157.00
Apr 08 2024	0.035324	0.001785	5.32%	0.03329	0.035441	0.032534	21,902,955.00
Apr 07 2024	0.033539	0.000472	1.43%	0.033292	0.033899	0.032851	12,357,209.00
Apr 06 2024	0.033067	0.000721	2.23%	0.032327	0.033313	0.032006	9,605,431.00
Apr 05 2024	0.032346	-0.000581	-1.76%	0.032609	0.033011	0.031158	18,598,219.00
Apr 04 2024	0.032927	0.000935	2.92%	0.032127	0.033811	0.031202	25,395,743.00
Apr 03 2024	0.031992	-0.000509	-1.57%	0.032697	0.033447	0.031171	33,187,227.00
Apr 02 2024	0.032501	-0.003369	-9.39%	0.035816	0.035982	0.031981	41,573,916.00
Apr 01 2024	0.03587	-0.002978	-7.67%	0.03894	0.039002	0.034878	36,632,909.00
Mar 31 2024	0.038848	0.001781	4.80%	0.036998	0.040484	0.036649	51,331,604.00
Mar 30 2024	0.037067	0.000255	0.69%	0.036849	0.038248	0.036278	32,039,761.00
Mar 29 2024	0.036812	-0.000539	-1.44%	0.037338	0.037439	0.03582	29,218,997.00
Mar 28 2024	0.037351	0.002021	5.72%	0.035621	0.038296	0.034571	36,177,401.00
Mar 27 2024	0.03533	-0.001978	-5.30%	0.037151	0.037842	0.03469	25,912,356.00
Mar 26 2024	0.037308	0.001478	4.13%	0.035681	0.038454	0.0356	42,036,712.00
Mar 25 2024	0.03583	0.001903	5.61%	0.033961	0.036348	0.033381	33,033,732.00
Mar 24 2024	0.033927	0.000916	2.77%	0.033002	0.034049	0.032201	18,036,420.00
Mar 23 2024	0.033011	0.000354	1.08%	0.032252	0.033963	0.032252	15,018,877.00
Mar 22 2024	0.032657	-0.001003	-2.98%	0.033558	0.034932	0.031832	31,204,019.00
Mar 21 2024	0.03366	-0.000402	-1.18%	0.034025	0.034698	0.032761	30,171,682.00
Mar 20 2024	0.034062	0.003104	10.03%	0.030859	0.034109	0.029394	42,387,745.00
Mar 19 2024	0.030958	-0.000847	-2.66%	0.032025	0.03305	0.027673	54,157,982.00
Mar 18 2024	0.031805	-0.002237	-6.57%	0.033709	0.034398	0.031051	30,215,796.00
Mar 17 2024	0.034042	0.001292	3.95%	0.032911	0.03443	0.030633	40,930,108.00
Mar 16 2024	0.03275	-0.003979	-10.83%	0.036857	0.037502	0.032046	41,978,995.00
Mar 15 2024	0.036729	-0.002597	-6.60%	0.039503	0.040964	0.033757	56,022,628.00
Mar 14 2024	0.039326	-0.001089	-2.69%	0.040483	0.041325	0.036781	56,456,498.00
Mar 13 2024	0.040415	0.002903	7.74%	0.037544	0.044825	0.037109	72,194,398.00
Mar 12 2024	0.037512	-0.000267	-0.71%	0.037822	0.038231	0.03464	43,976,626.00
Mar 11 2024	0.037779	0.001881	5.24%	0.036348	0.038152	0.034101	41,548,813.00
Mar 10 2024	0.035898	0.000766	2.18%	0.03504	0.037888	0.034429	57,373,329.00
Mar 09 2024	0.035132	0.000162	0.46%	0.034718	0.035982	0.034469	30,393,298.00
Mar 08 2024	0.03497	-0.000416	-1.18%	0.035392	0.035761	0.032762	36,892,414.00
Mar 07 2024	0.035386	-0.001465	-3.98%	0.036301	0.036301	0.033771	46,649,818.00
Mar 06 2024	0.036851	0.006647	22.01%	0.031581	0.039154	0.030482	76,537,117.00
Mar 05 2024	0.030204	-0.002073	-6.42%	0.032348	0.036152	0.025209	69,669,097.00
Mar 04 2024	0.032277	0.002089	6.92%	0.030165	0.033469	0.029837	60,258,169.00
Mar 03 2024	0.030188	-0.001171	-3.73%	0.031502	0.031598	0.028661	34,990,327.00
Mar 02 2024	0.031359	0.002285	7.86%	0.029934	0.031539	0.029126	46,530,596.00
Mar 01 2024	0.029074	0.001318	4.75%	0.027697	0.029211	0.027697	27,622,776.00
Feb 29 2024	0.027756	0.000464	1.70%	0.027437	0.029279	0.026805	43,942,328.00
Feb 28 2024	0.027292	0.001181	4.52%	0.026094	0.02891	0.02592	62,377,938.00
Feb 27 2024	0.026111	0.000231	0.89%	0.025848	0.027315	0.025588	49,925,272.00
Feb 26 2024	0.02588	0.000304	1.19%	0.025574	0.026535	0.024319	58,482,292.00
Feb 25 2024	0.025576	0.001489	6.18%	0.024239	0.026018	0.023468	24,879,305.00
Feb 24 2024	0.024087	0.000944	4.08%	0.022921	0.024384	0.022595	18,922,186.00

Hankook Shell Oil

Region Wallonne Rwall337...

T Rex 2x Long Alphabet D...

Delayed Upgrade Clock