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

ZILUSD

Zilliqa Historical Data - ZILUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Zilliqa ZILUSD Crypto 470,230,476 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.00021 -0.71% 0.02929 0.02854 0.02932
Open Price High Price Low Price Prev. Close 52 Week Range
0.0295 0.0297 0.02928 0.0295 0.015 - 0.22779
Exchange Last Trade Size Trade Price Currency
BTRX 13:02:49 1,677.71 0.02929 USD
Price x Volume Volume Base Symbol Related Pairs
150.51 5,094.42 ZIL ZILEUR ZILGBP ZILBTC

ZILUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.028020.0317170.026156189,815.510.001274.53%
1 Month0.016990.039980.016763293,950.940.012372.40%
3 Months0.0217110.039980.015011178,641.000.00757934.91%
6 Months0.0413870.0490.015011201,114.62-0.012097-29.23%
1 Year0.0451740.227790.015840,283.05-0.015884-35.16%
3 Years0.0062229,875.840.002460,393,230.370.023068370.73%
5 Years0.0773969,875.840.002481,222,842.33-0.048106-62.16%

ZILUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
04 Feb 2023 0.0295 0.002346 8.64% 0.027154 0.029696 0.027154 102,409.00
03 Feb 2023 0.027154 -0.001146 -4.05% 0.0283 0.029998 0.026725 427,986.00
02 Feb 2023 0.0283 -0.000208 -0.73% 0.0275 0.0289 0.026156 90,721.00
01 Feb 2023 0.028508 0.000511 1.83% 0.027997 0.028508 0.026201 84,005.00
31 Jan 2023 0.027997 -0.002002 -6.67% 0.02928 0.030 0.02632 401,237.00
30 Jan 2023 0.029999 0.001499 5.26% 0.0285 0.03007 0.028201 104,864.00
29 Jan 2023 0.0285 0.00048 1.71% 0.02802 0.031717 0.02802 117,482.00
28 Jan 2023 0.02802 -0.000274 -0.97% 0.028294 0.0296 0.026661 141,875.00
27 Jan 2023 0.028294 -0.000013 -0.05% 0.028307 0.03272 0.02666 56,299.00
26 Jan 2023 0.028307 0.001307 4.84% 0.027 0.03272 0.026155 316,259.00
25 Jan 2023 0.027 -0.0009 -3.23% 0.0279 0.03998 0.027 584,109.00
24 Jan 2023 0.0279 -0.000844 -2.94% 0.028 0.028898 0.027 200,614.00
23 Jan 2023 0.028744 0.000545 1.93% 0.028199 0.029 0.026105 118,237.00
22 Jan 2023 0.028199 0.000318 1.14% 0.027881 0.029704 0.026514 277,660.00
21 Jan 2023 0.027881 0.002481 9.77% 0.0254 0.028 0.0248 64,692.00
20 Jan 2023 0.0254 -0.00064 -2.46% 0.02498 0.028 0.024151 305,992.00
19 Jan 2023 0.02604 -0.000881 -3.27% 0.026921 0.02947 0.024201 467,553.00
18 Jan 2023 0.026921 -0.001122 -4.00% 0.028043 0.03045 0.026301 93,605.00
17 Jan 2023 0.028043 0.002263 8.78% 0.0256 0.031521 0.0256 745,339.00
16 Jan 2023 0.02578 0.000565 2.24% 0.025215 0.027083 0.02512 49,910.00
15 Jan 2023 0.025215 -0.001284 -4.85% 0.026499 0.029 0.025003 354,508.00
14 Jan 2023 0.026499 0.0018 7.29% 0.024699 0.02698 0.0241 416,764.00
13 Jan 2023 0.024699 0.000206 0.84% 0.024493 0.0253 0.02292 168,794.00
12 Jan 2023 0.024493 0.000193 0.79% 0.025815 0.026 0.022201 569,777.00
11 Jan 2023 0.0243 -0.000686 -2.75% 0.024986 0.026 0.022802 262,940.00
10 Jan 2023 0.024986 0.003486 16.21% 0.02354 0.02749 0.020721 828,146.00
09 Jan 2023 0.0215 0.00329 18.07% 0.01821 0.02521 0.017401 815,348.00
08 Jan 2023 0.01821 0.00122 7.18% 0.01699 0.01821 0.016763 63,487.00
07 Jan 2023 0.01699 0.00046 2.78% 0.017399 0.0174 0.01637 96,517.00
06 Jan 2023 0.01653 -0.001017 -5.80% 0.017547 0.017588 0.01653 115,404.00
05 Jan 2023 0.017547 0.000747 4.45% 0.0168 0.01759 0.016621 20,793.00
Your Recent History
COIN
ZILUSD
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 05:32:34