ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,187.20
      0.04%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.095
      0.02%
      Bitcoin
      64,067.29
      0.17%
      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. GATE
      5. Zilliqa (Gate.io:ZILUSDT)

      6. Zilliqa (Gate.io:ZILUSDT) Historical

      ZILUSDT Zilliqa

      0.01736
      0.00011 (0.64%)
      07:02:23 - Realtime Data

      ZILUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.01725 -0.00024 -1.37% 0.0174 0.01778 0.01688 1,860,027.00
      Jul 17 2024 0.01749 -0.0001 -0.57% 0.01759 0.01803 0.01729 2,186,156.00
      Jul 16 2024 0.01759 0.00035 2.03% 0.01733 0.01787 0.01657 2,919,572.00
      Jul 15 2024 0.01724 0.00076 4.61% 0.01647 0.01725 0.01643 2,992,385.00
      Jul 14 2024 0.01648 0.00 0.00% 0.01638 0.0165 0.01614 1,593,696.00
      Jul 13 2024 0.01648 0.00086 5.51% 0.01568 0.01654 0.01566 1,409,520.00
      Jul 12 2024 0.01562 0.00023 1.49% 0.01541 0.01572 0.01518 1,594,298.00
      Jul 11 2024 0.01539 -0.00026 -1.66% 0.01576 0.0161 0.01539 1,953,195.00
      Jul 10 2024 0.01565 0.00044 2.89% 0.01526 0.01589 0.01506 2,288,100.00
      Jul 09 2024 0.01521 0.00035 2.36% 0.01483 0.01543 0.01473 1,967,511.00
      Jul 08 2024 0.01486 0.00038 2.62% 0.01454 0.01541 0.01387 3,300,366.00
      Jul 07 2024 0.01448 -0.00116 -7.42% 0.01562 0.01564 0.01448 1,631,720.00
      Jul 06 2024 0.01564 0.00075 5.04% 0.0148 0.01584 0.01465 2,260,720.00
      Jul 05 2024 0.01489 -0.00033 -2.17% 0.0151 0.01513 0.01322 7,286,535.00
      Jul 04 2024 0.01522 -0.00164 -9.73% 0.01688 0.01701 0.01511 4,037,790.00
      Jul 03 2024 0.01686 -0.00081 -4.58% 0.01768 0.0177 0.01657 3,489,071.00
      Jul 02 2024 0.01767 0.00054 3.15% 0.01719 0.01777 0.01706 3,852,458.00
      Jul 01 2024 0.01713 -0.00069 -3.87% 0.0178 0.01805 0.01708 2,875,828.00
      Jun 30 2024 0.01782 0.00072 4.21% 0.01712 0.01788 0.01697 2,247,777.00
      Jun 29 2024 0.0171 -0.00032 -1.84% 0.01744 0.01784 0.01707 2,539,744.00
      Jun 28 2024 0.01742 -0.00067 -3.70% 0.01807 0.01822 0.01741 3,040,140.00
      Jun 27 2024 0.01809 0.00039 2.20% 0.01766 0.01824 0.01733 2,518,227.00
      Jun 26 2024 0.0177 -0.00004 -0.23% 0.01771 0.01802 0.01735 2,077,731.00
      Jun 25 2024 0.01774 0.00042 2.42% 0.01734 0.01817 0.0172 3,070,646.00
      Jun 24 2024 0.01732 0.00043 2.55% 0.01692 0.01733 0.01624 3,989,802.00
      Jun 23 2024 0.01689 -0.00046 -2.65% 0.01734 0.01772 0.01684 1,723,498.00
      Jun 22 2024 0.01735 0.00031 1.82% 0.017 0.01741 0.01685 1,171,418.00
      Jun 21 2024 0.01704 -0.00019 -1.10% 0.01719 0.01769 0.01697 1,836,262.00
      Jun 20 2024 0.01723 0.00015 0.88% 0.01712 0.01842 0.01712 2,824,974.00
      Jun 19 2024 0.01708 0.00023 1.36% 0.01683 0.01764 0.01673 3,351,849.00
      Jun 18 2024 0.01685 -0.00116 -6.44% 0.01797 0.01803 0.01584 6,947,088.00
      Jun 17 2024 0.01801 -0.00169 -8.58% 0.01966 0.01991 0.01778 5,193,913.00
      Jun 16 2024 0.0197 -0.00007 -0.35% 0.01976 0.01991 0.01934 1,614,143.00
      Jun 15 2024 0.01977 0.00045 2.33% 0.01934 0.01994 0.01931 1,768,659.00
      Jun 14 2024 0.01932 -0.00066 -3.30% 0.01998 0.02037 0.01888 7,463,937.00
      Jun 13 2024 0.01998 -0.00098 -4.68% 0.021 0.02114 0.0199 4,962,407.00
      Jun 12 2024 0.02096 0.00085 4.23% 0.02016 0.0215 0.01972 4,076,605.00
      Jun 11 2024 0.02011 -0.00106 -5.01% 0.02117 0.0213 0.01978 5,903,087.00
      Jun 10 2024 0.02117 -0.00036 -1.67% 0.02154 0.02174 0.02089 2,037,147.00
      Jun 09 2024 0.02153 0.00042 1.99% 0.02108 0.02164 0.02097 2,070,380.00
      Jun 08 2024 0.02111 -0.00148 -6.55% 0.02262 0.02267 0.02094 3,612,682.00
      Jun 07 2024 0.02259 -0.00118 -4.96% 0.02378 0.02513 0.0213 7,963,255.00
      Jun 06 2024 0.02377 -0.00018 -0.75% 0.02414 0.02426 0.02353 3,590,357.00
      Jun 05 2024 0.02395 0.00037 1.57% 0.0236 0.02408 0.02341 3,102,358.00
      Jun 04 2024 0.02358 0.00045 1.95% 0.02315 0.0237 0.02284 3,809,697.00
      Jun 03 2024 0.02313 0.00 0.00% 0.02311 0.02364 0.02291 3,782,630.00
      Jun 02 2024 0.02313 -0.00051 -2.16% 0.02362 0.02382 0.02296 1,828,190.00
      Jun 01 2024 0.02364 -0.00004 -0.17% 0.02365 0.02375 0.02335 2,232,724.00
      May 31 2024 0.02368 -0.00029 -1.21% 0.02395 0.02401 0.02326 2,651,005.00
      May 30 2024 0.02397 -0.00036 -1.48% 0.02433 0.02466 0.02353 3,609,963.00
      May 29 2024 0.02433 -0.00053 -2.13% 0.02486 0.02522 0.02426 3,063,920.00
      May 28 2024 0.02486 -0.00017 -0.68% 0.02506 0.0251 0.02406 4,053,550.00
      May 27 2024 0.02503 0.00104 4.34% 0.02401 0.02557 0.02387 4,808,140.00
      May 26 2024 0.02399 -0.00028 -1.15% 0.02428 0.02442 0.0238 2,834,628.00
      May 25 2024 0.02427 0.00034 1.42% 0.02405 0.02452 0.02398 2,584,136.00
      May 24 2024 0.02393 0.00015 0.63% 0.02371 0.0241 0.02308 3,859,438.00
      May 23 2024 0.02378 -0.00052 -2.14% 0.02428 0.02472 0.0226 3,715,419.00
      May 22 2024 0.0243 -0.00041 -1.66% 0.02474 0.02483 0.02396 4,452,017.00
      May 21 2024 0.02471 0.00003 0.12% 0.02467 0.02506 0.02428 3,830,703.00
      May 20 2024 0.02468 0.0021 9.30% 0.0226 0.02476 0.02226 2,866,956.00
      May 19 2024 0.02258 -0.00104 -4.40% 0.02353 0.02374 0.02255 2,273,218.00
      May 18 2024 0.02362 -0.0002 -0.84% 0.0238 0.02398 0.02345 1,526,527.00
      May 17 2024 0.02382 0.0007 3.03% 0.02311 0.02409 0.02295 4,003,749.00
      May 16 2024 0.02312 0.00001 0.04% 0.02313 0.02371 0.02272 2,063,668.00
      May 15 2024 0.02311 0.00146 6.74% 0.0217 0.0232 0.02167 2,007,896.00
      May 14 2024 0.02165 -0.0007 -3.13% 0.02235 0.0226 0.02163 2,085,824.00
      May 13 2024 0.02235 -0.00032 -1.41% 0.02271 0.02309 0.0219 4,112,694.00
      May 12 2024 0.02267 -0.00024 -1.05% 0.02295 0.02311 0.02258 3,479,872.00
      May 11 2024 0.02291 -0.00016 -0.69% 0.02295 0.02341 0.02289 3,190,657.00
      May 10 2024 0.02307 -0.00124 -5.10% 0.0243 0.02446 0.02275 2,490,050.00
      May 09 2024 0.02431 0.00098 4.20% 0.02341 0.02439 0.02296 3,028,731.00
      May 08 2024 0.02333 -0.00035 -1.48% 0.02363 0.02389 0.02311 2,556,896.00
      May 07 2024 0.02368 -0.00043 -1.78% 0.02418 0.02464 0.02354 2,993,849.00
      May 06 2024 0.02411 -0.0007 -2.82% 0.02479 0.02548 0.02407 2,996,714.00
      May 05 2024 0.02481 0.00026 1.06% 0.02452 0.02497 0.02409 2,433,715.00
      May 04 2024 0.02455 -0.00007 -0.28% 0.02454 0.02484 0.02422 1,963,925.00
      May 03 2024 0.02462 0.00113 4.81% 0.02343 0.02467 0.02323 1,831,911.00
      May 02 2024 0.02349 0.00036 1.56% 0.02305 0.02376 0.02235 1,811,952.00
      May 01 2024 0.02313 0.00025 1.09% 0.02278 0.02346 0.02119 3,378,768.00
      Apr 30 2024 0.02288 -0.00142 -5.84% 0.02418 0.02455 0.02199 2,632,848.00
      Apr 29 2024 0.0243 -0.00012 -0.49% 0.02453 0.02482 0.02369 2,110,328.00
      Apr 28 2024 0.02442 -0.00079 -3.13% 0.02516 0.02561 0.02442 1,021,866.00
      Apr 27 2024 0.02521 0.00023 0.92% 0.02503 0.02539 0.02405 1,000,484.00
      Apr 26 2024 0.02498 -0.00079 -3.07% 0.02579 0.02585 0.02481 1,225,445.00
      Apr 25 2024 0.02577 0.00016 0.62% 0.02558 0.02624 0.02486 2,535,730.00
      Apr 24 2024 0.02561 -0.0016 -5.88% 0.02722 0.02843 0.02527 3,590,140.00
      Apr 23 2024 0.02721 0.00042 1.57% 0.02661 0.02721 0.02612 1,905,406.00
      Apr 22 2024 0.02679 0.00097 3.76% 0.02584 0.02688 0.02579 1,950,178.00
      Apr 21 2024 0.02582 -0.00067 -2.53% 0.02636 0.02666 0.02537 2,033,627.00
      Apr 20 2024 0.02649 0.00166 6.69% 0.02473 0.02662 0.02445 1,647,198.00

      Your Recent History

      GATE
      ZILUSDT
      Zilliqa
      BIT
      UB1X6M
      UniCredit Bank
      Delayed Upgrade Clock