Zilliqa Historical Data - ZILKRW | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Zilliqa (ZILKRW)

32.19

0.060

( 0.19% )

Updated: 21:08:05

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715817000	32.23	1.78	5.85	30.49	32.33	30.47	43271636
1715730600	30.45	-0.89	-2.84	31.29	31.59	30.43	41005393
1715644200	31.34	-0.64	-2.00	32.01	32.23	30.76	76784065
1715557800	31.98	-0.37	-1.14	32.41	32.58	31.93	19266363
1715471400	32.35	-0.2	-0.61	32.58	33	32.28	18864121
1715385000	32.55	-1.33	-3.93	33.77	34.13	32.12	40256301
1715298600	33.88	1.12	3.42	32.86	34.05	32.19	45820123
1715212200	32.76	-0.64	-1.92	33.17	33.64	32.39	48690493
1715125800	33.4	-0.56	-1.65	33.89	34.44	33.11	27139672
1715039400	33.96	-0.98	-2.80	34.98	35.67	33.87	84140934
1714953000	34.94	0.22	0.63	34.67	35.11	33.82	27849765
1714866600	34.72	-0.23	-0.66	34.76	35.27	34.13	33782694
1714780200	34.95	1.77	5.33	32.99	35.05	32.85	59453245
1714693800	33.18	0.19	0.58	32.98	33.5	31.53	44315089
1714607400	32.99	0.24	0.73	32.77	33.45	29.71	116064366
1714521000	32.75	-2	-5.76	34.65	35.24	31.72	92098246
1714434600	34.75	-0.43	-1.22	47.75	47.93	33.95	127088902
1714348200	35.18	-1.21	-3.33	36.25	36.8	35.08	46318563
1714261800	36.39	0.4	1.11	36.06	36.53	34.94	48082642
1714175400	35.99	-1.08	-2.91	37	37.19	35.8	51922228
1714089000	37.07	-0.18	-0.48	37.3	37.89	35.89	75211843
1714002600	37.25	-2.21	-5.60	39.39	41.13	36.9	137085230
1713916200	39.46	0.73	1.88	38.68	39.5	37.81	82893727
1713829800	38.73	0.89	2.35	37.84	38.95	37.68	102417152
1713743400	37.84	-0.66	-1.71	38.53	38.99	37.22	65498782
1713657000	38.5	2.16	5.94	36.32	38.83	35.91	73490154
1713570600	36.34	0.59	1.65	35.77	37.2	33.2	108269350
1713484200	35.75	0.9	2.58	34.91	36.05	33.48	89867727
1713397800	34.85	-1.55	-4.26	36.31	36.6	34.08	86817627
1713311400	36.4	-0.54	-1.46	36.74	37.2	34.76	110530339
1713225000	36.94	-1.26	-3.30	37.8	39.21	35.43	162431547
1713138600	38.2	2.21	6.14	35.79	38.45	33.99	179389969
1713052200	35.99	-5.62	-13.51	41.62	41.76	32	177894578
1712965800	41.61	-6.71	-13.89	48.1	49.72	40.52	187723522
1712879400	48.32	1.26	2.68	46.96	48.78	46.72	116023655
1712793000	47.06	-0.53	-1.11	47.4	48.31	45.53	73837465
1712706600	47.59	-2.77	-5.50	50.2	50.64	47.4	89764315
1712620200	50.36	2.29	4.76	47.99	50.44	46.58	136576843
1712533800	48.07	0.54	1.14	47.44	48.47	47.29	47846757
1712447400	47.53	0.68	1.45	46.72	47.9	46.38	38712541
1712361000	46.85	-0.99	-2.07	47.75	47.93	45.58	70499087
1712274600	47.84	1.14	2.44	46.7	48.8	45.63	78415228
1712188200	46.7	-1.2	-2.51	47.83	48.46	45.53	106114381
1712101800	47.9	-3.75	-7.26	51.32	51.51	46.78	139300539
1712015400	51.65	-3.46	-6.28	54.6	55.1	50.39	295843760
1711929000	55.11	1.9	3.57	53.08	67.92	52.5	168617742
1711842600	53.21	0.56	1.06	52.37	54.56	51.71	128275382
1711756200	52.65	-0.62	-1.16	52.83	53.28	51.16	122206458
1711669800	53.27	2.23	4.37	51.08	54.91	49.6	177097462
1711583400	51.04	-2.3	-4.31	53.4	54.09	49.96	143008151
1711497000	53.34	2.64	5.21	51.05	54.42	50.96	177856844
1711410600	50.7	2	4.11	48.81	51.4	48	290854240
1711324200	48.7	0.54	1.12	48.13	48.99	46.8	85235475
1711237800	48.16	-0.03	-0.06	48.02	49.18	47.1	46270529
1711151400	48.19	-0.88	-1.79	49.04	50.48	46.78	101603574
1711065000	49.07	-0.98	-1.96	50.02	50.5	47.69	114331010
1710978600	50.05	4.37	9.57	45.82	50.17	43.46	148247362
1710892200	45.68	-0.89	-1.91	46.68	48.56	41.34	203390803
1710805800	46.57	-3.01	-6.07	49.72	49.97	45.77	241267015
1710719400	49.58	0.98	2.02	48.65	50.2	44.6	144983751
1710633000	48.6	-5.05	-9.41	53.68	54.18	47.23	131812121
1710546600	53.65	-3.21	-5.65	56.61	58.79	49.15	375150597
1710460200	56.86	-0.64	-1.11	57.31	59	53.58	193785851
1710373800	57.5	4.4	8.29	52.7	63.23	52.36	211353315
1710287400	53.1	0.54	1.03	52.75	53.12	49.3	180785120
1710201000	52.56	1.56	3.06	51.02	52.88	48.05	398843301
1710114600	51	1.65	3.34	49.48	53.24	48.4	208304061
1710028200	49.35	0.23	0.47	48.75	50.34	48.5	3181755
1709941800	49.12	-0.64	-1.29	49.8	50.4	46.44	160309932
1709855400	49.76	-2.26	-4.34	52.15	52.15	47.74	195213162
1709769000	52.02	8.43	19.34	43.26	56.1	42.96	261796449
1709682600	43.59	-1.75	-3.86	44.8	51.25	39.39	241379317
1709596200	45.34	3.21	7.62	42.24	46.68	41.7	201324553
1709509800	42.13	-1.62	-3.70	43.39	44.07	39.11	133902620
1709423400	43.75	2.79	6.81	41.91	43.75	41	180737630
1709337000	40.96	1.83	4.68	39.07	40.96	38.96	167408798
1709250600	39.13	0.62	1.61	38.13	40.74	37.49	244624289
1709164200	38.51	2.43	6.74	36.09	40.99	35.72	334189600
1709077800	36.08	0.63	1.78	35.44	37.58	35.05	222723991
1708991400	35.45	0.21	0.60	35.16	36.66	33.32	181789974
1708905000	35.24	1.99	5.98	33.16	35.89	32.3	99590970
1708818600	33.25	1.04	3.23	32.1	33.65	31.52	121547797
1708732200	32.21	-0.43	-1.32	32.67	32.87	31.52	70847270
1708645800	32.64	0.67	2.10	31.88	32.87	31.29	86654320
1708559400	31.97	-0.53	-1.63	32.47	33.98	31.16	158596747
1708473000	32.5	-1.01	-3.01	33.68	33.88	31.69	121355760
1708386600	33.51	0.96	2.95	32.75	33.9	32.33	119174881
1708300200	32.55	0.95	3.01	31.63	32.8	31.19	61165439
1708213800	31.6	-0.43	-1.34	32.06	32.2	30.38	75717607
1708127400	32.03	0.74	2.36	31.27	32.5	30.9	113731680

Delayed Upgrade Clock

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

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