ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      60,729.62
      -0.11%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. OKEX
      5. Zilliqa (OKEX:ZILUSDT)

      6. Zilliqa (OKEX:ZILUSDT) Historical

      ZILUSDT Zilliqa

      0.02312
      0.00011 (0.48%)
      08:08:14 - Realtime Data

      ZILUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.02301 -0.00128 -5.27% 0.02425 0.02449 0.02275 27,535,763.00
      May 09 2024 0.02429 0.0009 3.85% 0.02338 0.02441 0.02295 19,581,174.00
      May 08 2024 0.02339 -0.00023 -0.97% 0.02369 0.02391 0.02309 27,217,968.00
      May 07 2024 0.02362 -0.00121 -4.87% 0.02418 0.02466 0.0235 22,686,029.00
      May 06 2024 0.02483 0.00 0.00% 0.02483 0.02483 0.02483 0.00
      May 05 2024 0.02483 0.00029 1.18% 0.02453 0.02501 0.02409 25,908,446.00
      May 04 2024 0.02454 -0.00003 -0.12% 0.02458 0.02487 0.02424 19,411,579.00
      May 03 2024 0.02457 0.00114 4.87% 0.02347 0.02473 0.02321 28,407,217.00
      May 02 2024 0.02343 0.00036 1.56% 0.02308 0.02373 0.02229 20,017,393.00
      May 01 2024 0.02307 0.0003 1.32% 0.02276 0.02351 0.02104 66,039,147.00
      Apr 30 2024 0.02277 -0.00147 -6.06% 0.0242 0.02459 0.02196 43,507,680.00
      Apr 29 2024 0.02424 -0.00028 -1.14% 0.0246 0.02487 0.0237 34,450,875.00
      Apr 28 2024 0.02452 -0.00069 -2.74% 0.02515 0.02563 0.02441 26,452,353.00
      Apr 27 2024 0.02521 0.00023 0.92% 0.02498 0.02544 0.024 29,404,948.00
      Apr 26 2024 0.02498 -0.00061 -2.38% 0.02578 0.02587 0.0248 27,527,449.00
      Apr 25 2024 0.02559 0.00 0.00% 0.02559 0.02559 0.02559 0.00
      Apr 24 2024 0.02559 -0.00165 -6.06% 0.02713 0.02846 0.02525 87,403,626.00
      Apr 23 2024 0.02724 0.0006 2.25% 0.02658 0.02729 0.02611 27,379,737.00
      Apr 22 2024 0.02664 0.00082 3.18% 0.02593 0.0269 0.02578 25,518,470.00
      Apr 21 2024 0.02582 -0.00057 -2.16% 0.02621 0.02666 0.02528 35,633,240.00
      Apr 20 2024 0.02639 0.00161 6.50% 0.0247 0.02661 0.02445 30,451,986.00
      Apr 19 2024 0.02478 0.00047 1.93% 0.02427 0.02541 0.02238 93,864,713.00
      Apr 18 2024 0.02431 0.0009 3.84% 0.02333 0.02454 0.02266 48,153,164.00
      Apr 17 2024 0.02341 -0.00081 -3.34% 0.02407 0.02457 0.02256 59,023,732.00
      Apr 16 2024 0.02422 -0.00002 -0.08% 0.02414 0.0248 0.02301 80,450,717.00
      Apr 15 2024 0.02424 -0.00089 -3.54% 0.02492 0.02641 0.02326 164,992,045.00
      Apr 14 2024 0.02513 0.00164 6.98% 0.02354 0.02541 0.02229 138,109,972.00
      Apr 13 2024 0.02349 -0.00443 -15.87% 0.02779 0.02819 0.02018 351,936,241.00
      Apr 12 2024 0.02792 -0.00572 -17.00% 0.0336 0.03459 0.02485 200,660,395.00
      Apr 11 2024 0.03364 0.00066 2.00% 0.03285 0.03413 0.03272 57,106,690.00
      Apr 10 2024 0.03298 -0.00002 -0.06% 0.0329 0.03356 0.03121 80,318,431.00
      Apr 09 2024 0.033 -0.00235 -6.65% 0.03546 0.03554 0.0329 45,951,830.00
      Apr 08 2024 0.03535 0.00192 5.74% 0.03338 0.03565 0.03255 63,000,584.00
      Apr 07 2024 0.03343 0.00045 1.36% 0.033 0.03387 0.03285 27,345,210.00
      Apr 06 2024 0.03298 0.00073 2.26% 0.0322 0.03333 0.03201 21,244,681.00
      Apr 05 2024 0.03225 -0.0007 -2.12% 0.03287 0.033 0.03113 39,451,207.00
      Apr 04 2024 0.03295 0.00109 3.42% 0.03178 0.03377 0.03117 47,012,175.00
      Apr 03 2024 0.03186 -0.00063 -1.94% 0.03252 0.03342 0.03118 41,339,581.00
      Apr 02 2024 0.03249 -0.00336 -9.37% 0.03573 0.03573 0.03198 85,155,354.00
      Apr 01 2024 0.03585 -0.00311 -7.98% 0.0386 0.03891 0.03486 82,777,083.00
      Mar 31 2024 0.03896 0.00189 5.10% 0.03692 0.04063 0.03668 154,959,800.00
      Mar 30 2024 0.03707 0.0002 0.54% 0.03672 0.03826 0.03629 82,024,745.00
      Mar 29 2024 0.03687 -0.00043 -1.15% 0.03713 0.03746 0.03582 59,541,257.00
      Mar 28 2024 0.0373 0.00183 5.16% 0.03545 0.03832 0.0345 89,780,419.00
      Mar 27 2024 0.03547 -0.00187 -5.01% 0.03722 0.03785 0.03468 65,437,278.00
      Mar 26 2024 0.03734 0.0014 3.90% 0.03591 0.03845 0.03591 87,016,035.00
      Mar 25 2024 0.03594 0.00202 5.96% 0.03386 0.03634 0.0334 77,057,441.00
      Mar 24 2024 0.03392 0.00104 3.16% 0.03307 0.03409 0.0322 43,100,386.00
      Mar 23 2024 0.03288 0.00007 0.21% 0.03257 0.03395 0.03225 29,779,208.00
      Mar 22 2024 0.03281 -0.00082 -2.44% 0.03352 0.03494 0.03181 50,397,202.00
      Mar 21 2024 0.03363 -0.00041 -1.20% 0.034 0.03467 0.03274 61,832,242.00
      Mar 20 2024 0.03404 0.00324 10.52% 0.03095 0.03412 0.02938 78,577,520.00
      Mar 19 2024 0.0308 -0.00095 -2.99% 0.03181 0.03301 0.02763 149,563,295.00
      Mar 18 2024 0.03175 -0.00218 -6.42% 0.03375 0.03437 0.03104 53,922,975.00
      Mar 17 2024 0.03393 0.001 3.04% 0.0332 0.03441 0.03056 73,957,176.00
      Mar 16 2024 0.03293 -0.00384 -10.44% 0.03677 0.03752 0.032 74,542,506.00
      Mar 15 2024 0.03677 -0.00366 -9.05% 0.03934 0.041 0.03332 130,593,405.00
      Mar 14 2024 0.04043 0.00 0.00% 0.04043 0.04043 0.04043 0.00
      Mar 13 2024 0.04043 0.00282 7.50% 0.03742 0.0449 0.03711 263,055,348.00
      Mar 12 2024 0.03761 -0.00013 -0.34% 0.03787 0.03823 0.03398 101,458,260.00
      Mar 11 2024 0.03774 0.00176 4.89% 0.03618 0.03812 0.03361 118,440,380.00
      Mar 10 2024 0.03598 0.00112 3.21% 0.03506 0.03784 0.0344 165,630,822.00
      Mar 09 2024 0.03486 0.00 0.00% 0.03486 0.03486 0.03486 0.00
      Mar 08 2024 0.03486 -0.00053 -1.50% 0.03556 0.03579 0.03274 91,381,020.00
      Mar 07 2024 0.03539 -0.00147 -3.99% 0.03621 0.0364 0.03378 93,953,795.00
      Mar 06 2024 0.03686 0.00673 22.34% 0.03046 0.04004 0.03042 342,204,424.00
      Mar 05 2024 0.03013 -0.00208 -6.46% 0.0321 0.03659 0.0245 235,203,143.00
      Mar 04 2024 0.03221 0.00198 6.55% 0.03031 0.03346 0.02975 112,617,719.00
      Mar 03 2024 0.03023 -0.00109 -3.48% 0.03158 0.0316 0.02772 72,783,948.00
      Mar 02 2024 0.03132 0.00223 7.67% 0.02975 0.03156 0.02912 86,754,077.00
      Mar 01 2024 0.02909 0.00135 4.87% 0.02781 0.02926 0.02777 47,948,004.00
      Feb 29 2024 0.02774 0.0004 1.46% 0.02728 0.0295 0.02678 101,974,753.00
      Feb 28 2024 0.02734 0.00117 4.47% 0.02623 0.0293 0.024 169,507,187.00
      Feb 27 2024 0.02617 0.00021 0.81% 0.0259 0.02734 0.02556 94,646,670.00
      Feb 26 2024 0.02596 0.00036 1.41% 0.0255 0.02672 0.02433 137,455,124.00
      Feb 25 2024 0.0256 0.00157 6.53% 0.02405 0.02618 0.02347 75,380,784.00
      Feb 24 2024 0.02403 0.00098 4.25% 0.02308 0.02439 0.02259 38,572,783.00
      Feb 23 2024 0.02305 -0.00032 -1.37% 0.0234 0.02357 0.0224 37,885,297.00
      Feb 22 2024 0.02337 0.00047 2.05% 0.0229 0.02372 0.02241 39,392,874.00
      Feb 21 2024 0.0229 -0.0006 -2.55% 0.02348 0.02439 0.02206 59,035,651.00
      Feb 20 2024 0.0235 -0.00078 -3.21% 0.02437 0.02452 0.0224 56,470,616.00
      Feb 19 2024 0.02428 0.00065 2.75% 0.02372 0.02449 0.02329 40,892,109.00
      Feb 18 2024 0.02363 0.00077 3.37% 0.02288 0.02387 0.02256 29,019,527.00
      Feb 17 2024 0.02286 -0.00029 -1.25% 0.02315 0.02323 0.02195 19,804,196.00
      Feb 16 2024 0.02315 0.00036 1.58% 0.02281 0.02359 0.0224 33,306,793.00
      Feb 15 2024 0.02279 0.00089 4.06% 0.02196 0.02337 0.02174 49,129,653.00
      Feb 14 2024 0.0219 0.00067 3.16% 0.02123 0.02205 0.02103 22,663,025.00
      Feb 13 2024 0.02123 -0.00031 -1.44% 0.02155 0.02165 0.0207 26,000,541.00
      Feb 12 2024 0.02154 0.00051 2.43% 0.02103 0.02164 0.02066 26,153,602.00
      Feb 11 2024 0.02103 0.00002 0.10% 0.02099 0.02153 0.02087 13,981,218.00
      Feb 10 2024 0.02101 -0.00018 -0.85% 0.02125 0.02135 0.02063 12,277,450.00

      Your Recent History

      OKEX
      ZILUSDT
      Zilliqa
      Delayed Upgrade Clock