1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Zilliqa (ZILBTC)
  6. Historical

ZILBTC

Zilliqa Historical Data - ZILBTC

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Zilliqa ZILBTC Crypto 470,230,476 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.00000001 0.79% 0.00000128 0.00000127 0.00000128
Open Price High Price Low Price Prev. Close 52 Week Range
0.00000126 0.00000129 0.00000124 0.00000127 0.00000076 - 0.00000514
Exchange Last Trade Size Trade Price Currency
HUOB 16:53:59 143.39 0.00000127 BTC
Price x Volume Volume Base Symbol Related Pairs
10.21 8,126,906.03 ZIL ZILEUR ZILGBP ZILUSD

ZILBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000001290.000001380.0000011430,767,385.58-0.00000001-0.78%
1 Month0.000001020.000001740.0000007948,552,634.080.0000002625.49%
3 Months0.000001330.000001740.0000007623,661,948.64-0.00000005-3.76%
6 Months0.000001820.000002130.0000007621,637,223.32-0.00000054-29.67%
1 Year0.000001200.000005140.0000007659,457,216.240.000000086.67%
3 Years0.000000670.000005140.00000054126,416,755.180.0000006191.04%
5 Years0.000008440.000025080.0000005045,018,848.69-0.00000716-84.83%

ZILBTC 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
04 Feb 2023 0.00000126 0.00000008 6.78% 0.00000120 0.00000126 0.00000118 17,979,556.00
03 Feb 2023 0.00000118 0.00000000 0.00% 0.00000118 0.00000124 0.00000118 11,486,976.00
02 Feb 2023 0.00000118 0.00000002 1.72% 0.00000116 0.00000125 0.00000114 42,776,098.00
01 Feb 2023 0.00000116 -0.00000001 -0.85% 0.00000117 0.00000119 0.00000114 12,161,654.00
31 Jan 2023 0.00000117 -0.00000008 -6.40% 0.00000125 0.00000125 0.00000114 53,143,779.00
30 Jan 2023 0.00000125 -0.00000001 -0.79% 0.00000127 0.00000128 0.00000122 16,559,432.00
29 Jan 2023 0.00000126 0.00000000 0.00% 0.00000129 0.00000138 0.00000125 61,264,200.00
28 Jan 2023 0.00000126 0.00000005 4.13% 0.00000120 0.00000130 0.00000119 60,750,616.00
27 Jan 2023 0.00000121 0.00000000 0.00% 0.00000122 0.00000124 0.00000117 18,760,435.00
26 Jan 2023 0.00000121 0.00000003 2.54% 0.00000120 0.00000130 0.00000117 31,340,810.00
25 Jan 2023 0.00000118 -0.00000005 -4.07% 0.00000123 0.00000147 0.00000117 5,900,421.00
24 Jan 2023 0.00000123 0.00000004 3.36% 0.00000118 0.00000127 0.00000118 22,993,474.00
23 Jan 2023 0.00000119 0.00000001 0.85% 0.00000117 0.00000122 0.00000116 11,815,926.00
22 Jan 2023 0.00000118 -0.00000005 -4.07% 0.00000122 0.00000128 0.00000117 24,431,051.00
21 Jan 2023 0.00000123 0.00000003 2.50% 0.00000121 0.00000124 0.00000118 10,040,816.00
20 Jan 2023 0.00000120 0.00000000 0.00% 0.00000119 0.00000123 0.00000117 11,594,044.00
19 Jan 2023 0.00000120 -0.00000008 -6.25% 0.00000130 0.00000132 0.00000114 36,520,421.00
18 Jan 2023 0.00000128 -0.00000001 -0.78% 0.00000129 0.00000135 0.00000126 20,409,986.00
17 Jan 2023 0.00000129 0.00000005 4.03% 0.00000125 0.00000145 0.00000121 178,992,485.00
16 Jan 2023 0.00000124 -0.00000003 -2.36% 0.00000126 0.00000158 0.00000103 19,718,049.00
15 Jan 2023 0.00000127 -0.00000004 -3.05% 0.00000130 0.00000136 0.00000104 53,743,560.00
14 Jan 2023 0.00000131 0.00000004 3.15% 0.00000128 0.00000139 0.00000105 72,256,248.00
13 Jan 2023 0.00000127 -0.00000002 -1.55% 0.00000129 0.00000136 0.00000122 63,212,018.00
12 Jan 2023 0.00000129 -0.00000008 -5.84% 0.00000142 0.00000174 0.00000106 60,152,887.00
11 Jan 2023 0.00000137 0.00000000 0.00% 0.00000140 0.00000164 0.00000136 103,443,237.00
10 Jan 2023 0.00000137 0.00000009 7.03% 0.00000125 0.00000174 0.00000123 250,098,617.00
09 Jan 2023 0.00000128 0.00000024 23.08% 0.00000104 0.00000138 0.00000092 78,914,193.00
08 Jan 2023 0.00000104 0.00000001 0.97% 0.00000102 0.00000117 0.00000079 9,012,752.00
07 Jan 2023 0.00000103 0.00000003 3.00% 0.00000100 0.00000104 0.00000098 14,039,923.00
06 Jan 2023 0.00000100 -0.00000001 -0.99% 0.00000101 0.00000102 0.00000098 11,195,630.00
05 Jan 2023 0.00000101 0.00000002 2.02% 0.00000100 0.00000102 0.00000098 9,749,504.00
Your Recent History
COIN
ZILBTC
Zilliqa
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230204 05:54:35