Zilliqa Historical Data - ZILUSD | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Zilliqa (ZILUSD)

0.02369

-0.00031

( -1.29% )

Updated: 04:05:59

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00631	-21.0333333333	0.03	0.03	0.021	102548.497565	CX
4	-0.00972	-29.0930859024	0.03341	0.038	0.021	59834.786949	CX
12	0	0	0	0.0442	0	150686.986918	CX
26	0.00685	40.67695962	0.01684	0.0442	0.01649	203664.110352	CX
52	-0.009807	-29.2772487088	0.033497	0.0442	0.01467	116345.842157	CX
156	-0.178764	-88.2985764668	0.202454	0.250888	0.01467	1765417.33676	CX
260	0.00161124	7.29769244287	0.02207876	9875.84265	0.00239952	67486934.257	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484200	0.024	0	0.00	0	0	0	0
1713397800	0.024	0.000147	0.62	0.024	0.024	0.024	4000
1713311400	0.023853	-0.000485	-1.99	0.02365	0.023853	0.02355	190
1713225000	0.024338	0.003338	15.90	0.024634	0.024796	0.024178	2180
1713138600	0.021	-0.001192	-5.37	0.021	0.021	0.021	0
1713052200	0.022192	-0.005408	-19.59	0.0276	0.0276	0.021	229222
1712965800	0.0276	-0.00541	-16.39	0.03	0.03	0.0276	277150
1712879400	0.03301	0	0.00	0	0	0	0
1712793000	0.03301	0	0.00	0.03301	0.03301	0.03301	0
1712706600	0.03301	-0.001998	-5.71	0.033493	0.033496	0.03301	1070
1712620200	0.035008	0.001644	4.93	0.0338	0.035049	0.0338	20070
1712533800	0.033364	0.001614	5.08	0.033457	0.033875	0.033069	66520
1712447400	0.03175	0	0.00	0	0	0	0
1712361000	0.03175	-0.00046	-1.43	0.03175	0.03175	0.03175	1570
1712274600	0.03221	0	0.00	0.03221	0.03221	0.03221	0
1712188200	0.03221	-0.000475	-1.45	0.03301	0.03301	0.03177	44941
1712101800	0.032685	-0.005315	-13.99	0.035	0.035	0.032681	7525
1712015400	0.038	0	0.00	0.038337	0.038438	0.038027	0
1711929000	0.038	0.00058	1.55	0.038	0.038	0.038	796
1711842600	0.03742	0.00118	3.26	0.03742	0.03742	0.03742	1380
1711756200	0.03624	0	0.00	0.03624	0.03624	0.03624	0
1711669800	0.03624	-0.000299	-0.82	0.035	0.03624	0.03481	17074
1711583400	0.036539	0	0.00	0.036539	0.036539	0.036539	0
1711497000	0.036539	0.000539	1.50	0.036	0.037956	0.036	26271
1711410600	0.036	0.00325	9.92	0.033881	0.036	0.033881	337768
1711324200	0.03275	0.00056	1.74	0.03252	0.033902	0.03252	47267
1711237800	0.03219	0	0.00	0.03219	0.03252	0.03219	699
1711151400	0.03219	-0.00122	-3.65	0.03341	0.03341	0.03219	51162
1711065000	0.03341	0.000621	1.89	0.03424	0.03424	0.03341	131551
1710978600	0.032789	0	0.00	0.032789	0.032789	0.032789	0
1710892200	0.032789	0.00062	1.93	0.032169	0.032789	0.028	95316
1710805800	0.032169	-0.000941	-2.84	0.0329	0.033354	0.031261	369529
1710719400	0.03311	0.00061	1.88	0.0325	0.03357	0.031151	17674
1710633000	0.0325	-0.004049	-11.08	0.036829	0.036829	0.0325	97094
1710546600	0.036549	-0.000471	-1.27	0.0371	0.03758	0.034	373608
1710460200	0.03702	-0.003291	-8.16	0.040623	0.040623	0.03702	42405
1710373800	0.040311	0.003074	8.26	0.036899	0.0442	0.036899	16402
1710287400	0.037237	-0.000863	-2.27	0.0381	0.0381	0.035	15217
1710201000	0.0381	0.00175	4.81	0.03429	0.0381	0.03429	432808
1710114600	0.03635	0.00123	3.50	0.03512	0.03655	0.03512	14513
1710028200	0.03512	-0.00014	-0.40	0.03526	0.03545	0.03512	6806
1709941800	0.03526	0.00076	2.20	0.03526	0.03526	0.03526	54032
1709855400	0.0345	-0.0041	-10.62	0.03514	0.03514	0.0345	95774
1709769000	0.0386	0.009349	31.96	0.03277	0.0386	0.03277	5389
1709682600	0.029251	-0.00311	-9.61	0.032301	0.03566	0.028497	59231
1709596200	0.032361	0.00273	9.21	0.030319	0.032849	0.030319	42123
1709509800	0.029631	-0.001218	-3.95	0.03	0.03	0.0296	25849
1709423400	0.030849	0.00268	9.51	0.028169	0.03102	0.028169	19393
1709337000	0.028169	-0.00038	-1.33	0.028549	0.028549	0.028169	8985
1709250600	0.028549	0.00171	6.37	0.026839	0.029	0.026839	109920
1709164200	0.026839	0.000652	2.49	0.026871	0.03	0.026839	66620
1709077800	0.026187	0.000137	0.53	0.026	0.026987	0.02593	88182
1708991400	0.02605	0.000741	2.93	0.024671	0.026203	0.024671	62654
1708905000	0.025309	0.00101	4.16	0.024299	0.026169	0.024299	12261
1708818600	0.024299	0.00141	6.16	0.022889	0.024299	0.022889	31392
1708732200	0.022889	-0.000111	-0.48	0.0226	0.022889	0.0226	139898
1708645800	0.023	0	0.00	0.023	0.023	0.023	0
1708559400	0.023	-0.000473	-2.02	0.02371	0.02371	0.022869	14343
1708473000	0.023473	-0.000781	-3.22	0.023842	0.024424	0.022818	69617
1708386600	0.024254	0.003033	14.29	0.023839	0.024466	0.023342	1290789
1708300200	0.021221	0	0.00	0	0	0	679
1708213800	0.021221	0	0.00	0	0	0	0
1708127400	0.021221	0	0.00	0	0	0	0
1708041000	0.021221	0	0.00	0	0	0	7220
1707954600	0.021221	0	0.00	0.021221	0.021221	0.021221	0
1707868200	0.021221	-0.000302	-1.40	0.021478	0.021541	0.020849	5285
1707781800	0.021523	0.001752	8.86	0.02094	0.021566	0.020924	325570
1707695400	0.019771	0	0.00	0	0	0	0
1707609000	0.019771	0	0.00	0	0	0	0
1707522600	0.019771	0	0.00	0	0	0	0
1707436200	0.019771	0	0.00	0	0	0	0
1707349800	0.019771	4.6E-5	0.23	0	0	0	0
1707263400	0.019725	-7.7E-5	-0.39	0.01981	0.019896	0.019633	356970
1707177000	0.019802	-0.000639	-3.13	0.019748	0.020105	0.019424	1448620
1707090600	0.020441	0	0.00	0	0	0	1958
1707004200	0.020441	0	0.00	0	0	0	0
1706917800	0.020441	0	0.00	0	0	0	0
1706831400	0.020441	0	0.00	0	0	0	0
1706745000	0.020441	9.0E-6	0.04	0	0	0	546
1706658600	0.020432	-0.000392	-1.88	0.020789	0.020977	0.020338	1116050
1706572200	0.020824	0.001233	6.29	0.02036	0.020858	0.020059	500549
1706485800	0.019591	0	0.00	0	0	0	0
1706399400	0.019591	0	0.00	0	0	0	0
1706313000	0.019591	0	0.00	0	0	0	331520
1706226600	0.019591	0	0.00	0	0	0	1196
1706140200	0.019591	2.6E-5	0.13	0	0	0	4863
1706053800	0.019565	-0.000749	-3.69	0.02034	0.020789	0.018653	1081550
1705967400	0.020314	-0.002682	-11.66	0.02131	0.021747	0.020167	646237
1705881000	0.022996	0	0.00	0	0	0	0
1705794600	0.022996	0	0.00	0	0	0	349
1705708200	0.022996	0	0.00	0	0	0	20490

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