Zilliqa Historical Data - ZILEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Zilliqa	ZILEUR	Crypto	460,884,472	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000661	-2.70%	0.023799	0.023623	0.023817

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.02429	0.02429	0.023401	0.02446	0.013637 - 0.0379

Exchange	Last Trade	Size	Trade Price	Currency
BITV	16:27:05	335.31	0.023799	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
4,636.45	195,180.59	ZIL	ZILUSD	ZILGBP	ZILBTC

ZILEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.022025	0.02653	0.021263	2,582,174.31	0.001774	8.05%
1 Month	0.032747	0.036025	0.0196	6,250,853.02	-0.008948	-27.32%
3 Months	0.0185	0.0379	0.017933	11,647,073.34	0.005299	28.64%
6 Months	0.01729	0.0379	0.016648	9,511,201.64	0.006509	37.65%
1 Year	0.028193	0.0379	0.013637	6,375,167.40	-0.004394	-15.59%
3 Years	0.120072	0.212165	0.013637	27,411,551.02	-0.096273	-80.18%
5 Years	0.01744	8,941.21	0.002147	97,935,238.28	0.006359	36.47%

ZILEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
25 Apr 2024	0.02446	-0.000793	-3.14%	0.025494	0.02653	0.024306	3,108,858.00
24 Apr 2024	0.025253	0.000883	3.62%	0.02429	0.025253	0.02429	11,606.00
23 Apr 2024	0.02437	0.00008	0.33%	0.02429	0.02456	0.024284	2,516.00
22 Apr 2024	0.02429	0.00092	3.94%	0.024754	0.025	0.02397	8,603,153.00
21 Apr 2024	0.02337	0.000042	0.18%	0.023328	0.02337	0.023038	5,465.00
20 Apr 2024	0.023328	0.001445	6.60%	0.02291	0.02383	0.021263	6,090,724.00
19 Apr 2024	0.021883	-0.000063	-0.29%	0.022025	0.022186	0.021438	252,894.00
18 Apr 2024	0.021946	-0.001	-4.36%	0.022856	0.023152	0.02125	5,646,092.00
17 Apr 2024	0.022946	0.000052	0.23%	0.022856	0.023326	0.021765	5,929,278.00
16 Apr 2024	0.022894	-0.000993	-4.16%	0.02321	0.024804	0.021923	11,355,819.00
15 Apr 2024	0.023887	0.001168	5.14%	0.02273	0.024396	0.021308	12,880,151.00
14 Apr 2024	0.022719	-0.00382	-14.39%	0.026416	0.026855	0.0196	15,867,219.00
13 Apr 2024	0.026539	-0.004795	-15.30%	0.030514	0.032179	0.025	17,098,987.00
12 Apr 2024	0.031334	0.00082	2.69%	0.030514	0.031773	0.030472	3,696,989.00
11 Apr 2024	0.030514	0.000078	0.26%	0.03043	0.030876	0.02911	3,906,653.00
10 Apr 2024	0.030436	-0.002047	-6.30%	0.032449	0.032601	0.03036	3,556,766.00
09 Apr 2024	0.032483	0.001547	5.00%	0.03059	0.032567	0.030201	11,407,241.00
08 Apr 2024	0.030936	0.000839	2.79%	0.03057	0.031238	0.030511	3,301,102.00
07 Apr 2024	0.030097	0.000303	1.02%	0.029794	0.030097	0.029582	6,205.00
06 Apr 2024	0.029794	-0.000407	-1.35%	0.029591	0.030408	0.0288	4,070,397.00
05 Apr 2024	0.030201	0.00061	2.06%	0.029591	0.031194	0.028874	1,605,165.00
04 Apr 2024	0.029591	-0.000761	-2.51%	0.030183	0.0318	0.029017	15,787,052.00
03 Apr 2024	0.030352	-0.003012	-9.03%	0.033364	0.033364	0.029736	10,397,829.00
02 Apr 2024	0.033364	-0.001936	-5.48%	0.035751	0.036025	0.0325	11,580,258.00
01 Apr 2024	0.0353	0.000991	2.89%	0.034371	0.0353	0.03404	760,256.00
31 Mar 2024	0.034309	0.000347	1.02%	0.034622	0.035483	0.033786	8,735,878.00
30 Mar 2024	0.033962	-0.000658	-1.90%	0.034622	0.034622	0.033962	190,844.00
29 Mar 2024	0.03462	0.00192	5.87%	0.032747	0.035463	0.03199	9,168,474.00
28 Mar 2024	0.0327	-0.001519	-4.44%	0.033109	0.034838	0.032136	7,831,134.00
27 Mar 2024	0.034219	0.001385	4.22%	0.033109	0.034219	0.033109	244,694.00
26 Mar 2024	0.032834	0.002035	6.61%	0.031283	0.033541	0.03086	19,794,246.00
25 Mar 2024	0.030799	0.000276	0.90%	0.03069	0.030799	0.030493	389,242.00
24 Mar 2024	0.030523	-0.000077	-0.25%	0.030934	0.031311	0.03024	1,435,019.00

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