ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Zilliqa

Zilliqa (ZILGBP)

0.020006
-0.0005
( -2.44% )
Updated: 22:00:55
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily Vol
1000000CX
4000000CX
12000000CX
26000000CX
52000000CX
156000000CX
260000000CX
DateCloseChangeChange %OpenHighLowVolume
17089914000.020528150.000922584.710.01827370.021028370.0177415342950596
17089050000.019605570.000451052.350.018730960.020418870.0183134716963786
17088186000.019154520.000688523.730.018009210.019561410.0175925712995661
17087322000.0184660.000239631.310.01827370.018683680.017584414399430
17086458000.018226370.00015770.870.018038270.01889120.0174997713888502
17085594000.01806867-0.000542-2.910.018231360.019454030.0172724123228562
17084730000.01861057-0.000304-1.610.019338430.019755850.017910727330751
17083866000.01891506-9.7E-5-0.510.015809230.019809760.0157311720074907
17083002000.019012410.001348387.630.01804670.019056510.0175913520272537
17082138000.01766403-0.000518-2.850.018577330.018597120.017291245134337
17081274000.01818220.000110510.610.01771170.018727060.017617713101833
17080410000.018071690.000822624.770.017257320.018424720.0172562722695865
17079546000.017249070.000292211.720.016559050.017774290.016119597426780
17078682000.01695686-0.000379-2.190.016945960.017433310.016241846926589
17077818000.017336220.001086186.680.015809230.017401340.0157311716852977
17076954000.01625004-0.000245-1.490.016509380.017126560.016097044682921
17076090000.01649514-5.1E-5-0.310.016581980.016879010.016048325417687
17075226000.016546193.2E-50.190.015809230.017065050.015731177284911
17074362000.016514580.000400722.490.015798380.016591680.015798386837099
17073498000.016113860.000718844.670.015730980.016449990.015329252731732
17072634000.01539502-0.000599-3.750.015990.01611210.015356845667175
17071770000.01599380.000143540.910.019025870.019787010.015323533383259
17070906000.01585026-0.000129-0.810.015645120.016005490.015405381401490
17070042000.01597884-7.1E-5-0.440.016442320.016442320.015600781780692
17069178000.016049620.000175661.110.01556570.016356960.015471182663169
17068314000.015873960.000424072.740.015776960.01623060.01525172656847
17067450000.01544989-0.000743-4.590.016241840.016291140.015390855577047
17066586000.01619294-0.000156-0.950.01629990.01678470.015986674509295
17065722000.016349330.000120760.740.019025870.019787010.015689436902680
17064858000.01622857-0.000378-2.280.016269260.01675550.015778992302906
17063994000.016606780.000782734.950.016156290.016629810.015657472078500
17063130000.015824050.000434992.830.015714850.016283930.015378284010686
17062266000.01538906-0.000397-2.510.015760220.016097560.015249763120194
17061402000.015785980.000442882.890.015384980.016055750.015269163914178
17060538000.0153431-0.000531-3.350.01588670.016392950.0146748625968427
17059674000.0158736-0.001155-6.780.019025870.019787010.015864048370531
17058810000.01702894-5.8E-5-0.340.017082230.017735990.017022353294773
17057946000.017087390.000370432.220.016706980.017482790.016362975468249
17057082000.01671696-0.000173-1.020.017239850.017314440.015633865181729
17056218000.01689023-0.000956-5.360.017859530.018245760.0164583513428390
17055354000.01784619-0.000268-1.480.01807790.01854090.017482045324623
17054490000.018114460.001050166.150.019025870.019787010.017209619726827
17053626000.01706430.000294871.760.016789270.017593720.0165162510016484
17052762000.01676943-0.000406-2.360.017510380.01757630.01641157029589
17051898000.017175764.1E-50.240.017186530.017598770.016392526664931
17051034000.01713451-0.000684-3.840.018151580.018695440.0164245817213721
17050170000.017818060.000247121.410.01751140.018420320.0172175315955446
17049306000.017570940.001262497.740.016683360.018105120.015797359853372
17048442000.01630845-0.001019-5.880.017009260.017301140.0158139113592807
17047578000.017327320.000759634.590.019025870.019787010.0158780321633234
17046714000.01656769-0.001077-6.100.01768140.018103370.0165417830323385
17045850000.01764442-4.2E-5-0.240.017737940.018338790.0171492210124215
17044986000.01768686-0.000808-4.370.018494180.018873370.0173480318352840
17044122000.018495210.000239761.310.018304590.019068870.0166460112173640
17043258000.01825545-0.002024-9.980.019955990.021622220.0177102244846645
17042394000.02027953-8.9E-5-0.440.019025870.021050210.019025877964067
17041530000.020368650.000746923.810.019387420.020368650.01900623815138
17040666000.019621734.5E-50.230.019644210.02014950.019247527685290
17039802000.0195767-0.000221-1.120.01949690.020096470.019174126795940
17038938000.01979818-0.00035-1.740.020110230.021711940.0192421617004703
17038074000.02014798-0.000872-4.150.021066990.022268590.0199286213108944
17037210000.02102047-0.000714-3.290.019025870.0230420.0190258716552090
17036346000.021734020.000431822.030.021244940.022327960.0198285118442176
17035482000.02130220.000158830.750.020723290.0222350.0205441316278136
17034618000.021143370.001131865.660.019988230.02277760.0195558625492654
17033754000.02001151-9.7E-5-0.480.020084080.021039570.0194752130315311
17032890000.020108490.001070225.620.019025870.020532190.0186093613184215
17032026000.019038270.000738424.040.018626130.019438670.018180888679024
17031162000.018299850.001030225.970.017639670.019068560.0176031111515947
17030298000.01726963-0.000599-3.350.017570220.018706460.0172524413563320
17029434000.01786886-0.000454-2.480.017671660.018514320.0161365926534847
17028570000.01832241-0.000338-1.810.019025310.019428630.0179473210635580
17027706000.018660140.000445912.450.018225080.019488410.0181422810667474
17026842000.01821423-0.000986-5.140.019199120.019762890.018131698597953
17025978000.019200240.000488682.610.018701080.019632710.0182190611989924
17025114000.01871156-0.000111-0.590.018453060.019315650.0176812421162123
17024250000.018822670.000771914.280.01788780.019298160.017780521261330
17023386000.01805076-0.001473-7.540.017671660.018514320.0161365912411454
17022522000.01952344-0.00035-1.760.019917130.020337680.019165897353213
17021658000.01987386-0.000197-0.980.01999840.020591540.0195430519373889
17020794000.020070370.001127685.950.018610930.020276920.0185361419872745
17019930000.018942690.000464852.520.018472050.01926650.0177709217118626
17019066000.01847784-0.000108-0.580.018208980.018931470.01764624892795
17018202000.018585920.00097775.550.017530880.018896790.0175308819902578
17017338000.017608220.000306811.770.017671660.018188740.0161365918905647
17016474000.01730141-0.000406-2.290.017399340.018008530.0164466827208437
17015610000.017707730.00034982.020.017068030.017764260.016476167540426
17014746000.01735793-0.000262-1.490.017283070.017925630.015136519609651
17013882000.01761960.000909385.440.01698960.01761960.0160466916225
17013018000.016710220.00034042.080.016364210.017279030.016026188843298
17012154000.016369820.000160550.990.016525230.016634780.01501987459059
17011290000.01620927-0.00045-2.700.017671660.017832110.0143154111714256
17010426000.01665894-0.000133-0.790.017088820.017240410.016260526693760
17009562000.016792250.000365672.230.016762730.017134180.016464453679356

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com