Zilliqa Historical Data - ZILEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Zilliqa (Cryptocurrency:ZILEUR)
Zilliqa (Cryptocurrency:ZILEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Zilliqa	ZILEUR	Crypto	314,713,189	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000217	-1.30%	0.01651	0.016362	0.016523

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.016727	0.016727	0.016113	0.016727	0.013637 - 0.0379

Exchange	Last Trade	Size	Trade Price	Currency
BITV	22:43:47	14,110.00	0.016511	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
7,320.87	445,925.42	ZIL	ZILUSD	ZILGBP	ZILBTC

ZILEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.015746	0.017105	0.015	2,936,079.24	0.000764	4.85%
1 Month	0.022993	0.023203	0.0144	3,333,961.37	-0.006483	-28.20%
3 Months	0.029591	0.032601	0.0144	3,430,719.12	-0.013081	-44.21%
6 Months	0.024729	0.0379	0.0144	7,512,435.85	-0.008219	-33.24%
1 Year	0.018912	0.0379	0.013637	6,452,991.04	-0.002402	-12.70%
3 Years	0.058196	0.200	0.013637	22,345,760.55	-0.041686	-71.63%
5 Years	0.016018	8,941.21	0.002147	84,840,529.22	0.000492	3.07%

ZILEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Jun 2024	0.016727	0.000311	1.89%	0.016566	0.016798	0.016221	8,083,087.00
26 Jun 2024	0.016416	0.000236	1.46%	0.015758	0.016575	0.015758	679,388.00
25 Jun 2024	0.01618	0.00042	2.66%	0.015758	0.01618	0.015	2,763,544.00
24 Jun 2024	0.01576	-0.000387	-2.40%	0.016147	0.01654	0.015711	989,170.00
23 Jun 2024	0.016147	0.000147	0.92%	0.015985	0.016253	0.01576	6,515,130.00
22 Jun 2024	0.016	-0.000472	-2.87%	0.015979	0.016092	0.015872	27,715.00
21 Jun 2024	0.016472	0.000401	2.50%	0.015746	0.017105	0.015746	1,494,517.00
20 Jun 2024	0.016071	0.000325	2.06%	0.015746	0.016418	0.015547	2,166,613.00
19 Jun 2024	0.015746	-0.000971	-5.81%	0.016681	0.016681	0.0144	10,973,285.00
18 Jun 2024	0.016717	-0.001648	-8.97%	0.018392	0.018562	0.016496	2,871,686.00
17 Jun 2024	0.018365	-0.000133	-0.72%	0.018442	0.018489	0.018163	3,347,625.00
16 Jun 2024	0.018498	0.000499	2.77%	0.017999	0.018591	0.017999	910,704.00
15 Jun 2024	0.017999	-0.000859	-4.56%	0.019376	0.019376	0.017574	2,688,254.00
14 Jun 2024	0.018858	-0.000518	-2.67%	0.019376	0.019471	0.018557	717,970.00
13 Jun 2024	0.019376	0.000558	2.97%	0.018818	0.01982	0.018396	1,301,018.00
12 Jun 2024	0.018818	-0.000772	-3.94%	0.01959	0.01964	0.018418	3,305,593.00
11 Jun 2024	0.01959	-0.000345	-1.73%	0.020091	0.020091	0.019434	3,274,406.00
10 Jun 2024	0.019935	0.000377	1.93%	0.019558	0.020087	0.01945	2,671,989.00
09 Jun 2024	0.019558	-0.001441	-6.86%	0.020844	0.020974	0.01945	3,432,326.00
08 Jun 2024	0.020999	-0.000848	-3.88%	0.021847	0.023203	0.0192	12,433,447.00
07 Jun 2024	0.021847	-0.000196	-0.89%	0.0212	0.022239	0.0212	2,882,711.00
06 Jun 2024	0.022043	0.000404	1.87%	0.0212	0.022134	0.021019	4,366,364.00
05 Jun 2024	0.021639	0.000439	2.07%	0.0212	0.02181	0.021019	3,148,614.00
04 Jun 2024	0.0212	-0.000074	-0.35%	0.02133	0.021729	0.021111	2,648,459.00
03 Jun 2024	0.021274	-0.000514	-2.36%	0.021788	0.021944	0.021245	923,597.00
02 Jun 2024	0.021788	0.000055	0.25%	0.021733	0.021871	0.021473	1,111,487.00
01 Jun 2024	0.021733	-0.000326	-1.48%	0.022059	0.022059	0.021407	1,677,854.00
31 May 2024	0.022059	-0.000389	-1.73%	0.022993	0.022993	0.021781	5,944,352.00
30 May 2024	0.022448	-0.000023	-0.10%	0.022993	0.023262	0.022393	6,260,160.00
29 May 2024	0.022471	-0.000529	-2.30%	0.022993	0.022993	0.022148	205,830.00
28 May 2024	0.023	0.000776	3.49%	0.022179	0.023519	0.021914	3,340,511.00
27 May 2024	0.022224	-0.000053	-0.24%	0.02244	0.02244	0.021975	945,202.00
26 May 2024	0.022277	0.000148	0.67%	0.022129	0.022618	0.022129	1,763,585.00

IT0005574667 20240902 6.4

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions