ADVFN Logo ADVFN

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.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,070.55
1.20%
US Tech 100
17,088.00
0.50%
Dow Jones
38,503.69
0.69%
Brent Oil
87.345
-0.25%
Bitcoin
66,385.29
-0.04%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Zilliqa (Cryptocurrency:ZILUSD)

  6. Zilliqa (Cryptocurrency:ZILUSD) Historical

ZILUSD Zilliqa

0.026334
0.00 (0.00%)
07:24:57 - Realtime Data

ZILUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 23 2024 0.026334 -0.000164 -0.62% 0.026362 0.026362 0.02633 80.00
Apr 22 2024 0.026498 0.002808 11.85% 0.02648 0.026573 0.025932 90.00
Apr 21 2024 0.02369 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 20 2024 0.02369 0.00 0.00% 0.02369 0.02369 0.02369 0.00
Apr 19 2024 0.02369 -0.00031 -1.29% 0.02369 0.02374 0.02369 3,393.00
Apr 18 2024 0.024 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 17 2024 0.024 0.000147 0.62% 0.024 0.024 0.024 4,000.00
Apr 16 2024 0.023853 -0.000485 -1.99% 0.02365 0.023853 0.02355 190.00
Apr 15 2024 0.024338 0.003338 15.90% 0.024634 0.024796 0.024178 2,180.00
Apr 14 2024 0.021 -0.001192 -5.37% 0.021 0.021 0.021 0.00
Apr 13 2024 0.022192 -0.005408 -19.59% 0.0276 0.0276 0.021 229,222.00
Apr 12 2024 0.0276 -0.00541 -16.39% 0.030 0.030 0.0276 277,150.00
Apr 11 2024 0.03301 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 10 2024 0.03301 0.00 0.00% 0.03301 0.03301 0.03301 0.00
Apr 09 2024 0.03301 -0.001998 -5.71% 0.033493 0.033496 0.03301 1,070.00
Apr 08 2024 0.035008 0.001644 4.93% 0.0338 0.035049 0.0338 20,070.00
Apr 07 2024 0.033364 0.001614 5.08% 0.033457 0.033875 0.033069 66,520.00
Apr 06 2024 0.03175 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 05 2024 0.03175 -0.00046 -1.43% 0.03175 0.03175 0.03175 1,570.00
Apr 04 2024 0.03221 0.00 0.00% 0.03221 0.03221 0.03221 0.00
Apr 03 2024 0.03221 -0.000475 -1.45% 0.03301 0.03301 0.03177 44,941.00
Apr 02 2024 0.032685 -0.005315 -13.99% 0.035 0.035 0.032681 7,525.00
Apr 01 2024 0.038 0.00 0.00% 0.038337 0.038438 0.038027 0.00
Mar 31 2024 0.038 0.00058 1.55% 0.038 0.038 0.038 796.00
Mar 30 2024 0.03742 0.00118 3.26% 0.03742 0.03742 0.03742 1,380.00
Mar 29 2024 0.03624 0.00 0.00% 0.03624 0.03624 0.03624 0.00
Mar 28 2024 0.03624 -0.000299 -0.82% 0.035 0.03624 0.03481 17,074.00
Mar 27 2024 0.036539 0.00 0.00% 0.036539 0.036539 0.036539 0.00
Mar 26 2024 0.036539 0.000539 1.50% 0.036 0.037956 0.036 26,271.00
Mar 25 2024 0.036 0.00325 9.92% 0.033881 0.036 0.033881 337,768.00
Mar 24 2024 0.03275 0.00056 1.74% 0.03252 0.033902 0.03252 47,267.00
Mar 23 2024 0.03219 0.00 0.00% 0.03219 0.03252 0.03219 699.00
Mar 22 2024 0.03219 -0.00122 -3.65% 0.03341 0.03341 0.03219 51,162.00
Mar 21 2024 0.03341 0.000621 1.89% 0.03424 0.03424 0.03341 131,551.00
Mar 20 2024 0.032789 0.00 0.00% 0.032789 0.032789 0.032789 0.00
Mar 19 2024 0.032789 0.00062 1.93% 0.032169 0.032789 0.028 95,316.00
Mar 18 2024 0.032169 -0.000941 -2.84% 0.0329 0.033354 0.031261 369,529.00
Mar 17 2024 0.03311 0.00061 1.88% 0.0325 0.03357 0.031151 17,674.00
Mar 16 2024 0.0325 -0.004049 -11.08% 0.036829 0.036829 0.0325 97,094.00
Mar 15 2024 0.036549 -0.000471 -1.27% 0.0371 0.03758 0.034 373,608.00
Mar 14 2024 0.03702 -0.003291 -8.16% 0.040623 0.040623 0.03702 42,405.00
Mar 13 2024 0.040311 0.003074 8.26% 0.036899 0.0442 0.036899 16,402.00
Mar 12 2024 0.037237 -0.000863 -2.27% 0.0381 0.0381 0.035 15,217.00
Mar 11 2024 0.0381 0.00175 4.81% 0.03429 0.0381 0.03429 432,808.00
Mar 10 2024 0.03635 0.00123 3.50% 0.03512 0.03655 0.03512 14,513.00
Mar 09 2024 0.03512 -0.00014 -0.40% 0.03526 0.03545 0.03512 6,806.00
Mar 08 2024 0.03526 0.00076 2.20% 0.03526 0.03526 0.03526 54,032.00
Mar 07 2024 0.0345 -0.0041 -10.62% 0.03514 0.03514 0.0345 95,774.00
Mar 06 2024 0.0386 0.009349 31.96% 0.03277 0.0386 0.03277 5,389.00
Mar 05 2024 0.029251 -0.00311 -9.61% 0.032301 0.03566 0.028497 59,231.00
Mar 04 2024 0.032361 0.00273 9.21% 0.030319 0.032849 0.030319 42,123.00
Mar 03 2024 0.029631 -0.001218 -3.95% 0.030 0.030 0.0296 25,849.00
Mar 02 2024 0.030849 0.00268 9.51% 0.028169 0.03102 0.028169 19,393.00
Mar 01 2024 0.028169 -0.00038 -1.33% 0.028549 0.028549 0.028169 8,985.00
Feb 29 2024 0.028549 0.00171 6.37% 0.026839 0.029 0.026839 109,920.00
Feb 28 2024 0.026839 0.000652 2.49% 0.026871 0.030 0.026839 66,620.00
Feb 27 2024 0.026187 0.000137 0.53% 0.026 0.026987 0.02593 88,182.00
Feb 26 2024 0.02605 0.000741 2.93% 0.024671 0.026203 0.024671 62,654.00
Feb 25 2024 0.025309 0.00101 4.16% 0.024299 0.026169 0.024299 12,261.00
Feb 24 2024 0.024299 0.00141 6.16% 0.022889 0.024299 0.022889 31,392.00
Feb 23 2024 0.022889 -0.000111 -0.48% 0.0226 0.022889 0.0226 139,898.00
Feb 22 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Feb 21 2024 0.023 -0.000473 -2.02% 0.02371 0.02371 0.022869 14,343.00
Feb 20 2024 0.023473 -0.000781 -3.22% 0.023842 0.024424 0.022818 69,617.00
Feb 19 2024 0.024254 0.003033 14.29% 0.023839 0.024466 0.023342 1,290,789.00
Feb 18 2024 0.021221 0.00 0.00% 0.00000000 0.00000000 0.00000000 679.00
Feb 17 2024 0.021221 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 16 2024 0.021221 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 15 2024 0.021221 0.00 0.00% 0.00000000 0.00000000 0.00000000 7,220.00
Feb 14 2024 0.021221 0.00 0.00% 0.021221 0.021221 0.021221 0.00
Feb 13 2024 0.021221 -0.000302 -1.40% 0.021478 0.021541 0.020849 5,285.00
Feb 12 2024 0.021523 0.001752 8.86% 0.02094 0.021566 0.020924 325,570.00
Feb 11 2024 0.019771 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 10 2024 0.019771 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 09 2024 0.019771 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 08 2024 0.019771 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 07 2024 0.019771 0.000046 0.23% 0.00000000 0.00000000 0.00000000 0.00
Feb 06 2024 0.019725 -0.000077 -0.39% 0.01981 0.019896 0.019633 356,970.00
Feb 05 2024 0.019802 -0.000639 -3.13% 0.019748 0.020105 0.019424 1,448,620.00
Feb 04 2024 0.020441 0.00 0.00% 0.00000000 0.00000000 0.00000000 1,958.00
Feb 03 2024 0.020441 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 02 2024 0.020441 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 01 2024 0.020441 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Jan 31 2024 0.020441 0.00000900 0.04% 0.00000000 0.00000000 0.00000000 546.00
Jan 30 2024 0.020432 -0.000392 -1.88% 0.020789 0.020977 0.020338 1,116,050.00
Jan 29 2024 0.020824 0.001233 6.29% 0.02036 0.020858 0.020059 500,549.00
Jan 28 2024 0.019591 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Jan 27 2024 0.019591 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Jan 26 2024 0.019591 0.00 0.00% 0.00000000 0.00000000 0.00000000 331,520.00
Jan 25 2024 0.019591 0.00 0.00% 0.00000000 0.00000000 0.00000000 1,196.00

Your Recent History

COIN
ZILUSD
Zilliqa
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved