Zilliqa Historical Data - ZILUSDT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
LATK
Zilliqa (LAToken:ZILUSDT)
Zilliqa (LAToken:ZILUSDT) Historical

Zilliqa (ZILUSDT)

0.02524

0.00006

( 0.24% )

Updated: 14:00:16

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

Date	Close	Change	Change %	Open	High	Low	Volume
1714262280	0.02518	0.00018	0.72	0.0250025	0.02541	0.02406	4204423
1714175880	0.025	-0.0008	-3.10	0.0258	0.02588	0.02482	4725344
1714089480	0.0258	0.00017	0.66	0.02556	0.02627	0.02484	2923552
1714003080	0.02563	-0.00163	-5.98	0.0272	0.02838	0.02525	6899266
1713916620	0.02726	0.00065	2.44	0.02656	0.0273	0.02612	6124431
1713830280	0.02661	0.00076	2.94	0.0259	0.02691	0.0258	4669882
1713743880	0.02585	-0.00054	-2.05	0.02636	0.02669	0.02533	3569681
1713657480	0.02639	0.00147	5.90	0.02472	0.02661	0.02452	4647574
1713571080	0.02492	0.00057	2.34	0.02427	0.02542	0.02242	5477280
1713484680	0.02435	0.00097	4.15	0.02341	0.02452554	0.02265	4185884
1713398280	0.02338	-0.00091	-3.75	0.0241	0.02455	0.02256	5280552
1713311880	0.02429	-4.0E-5	-0.16	0.02412	0.02479	0.02303	4556111
1713225480	0.02433	-0.0008	-3.18	0.02501	0.02642	0.02333	3635773
1713139080	0.02513	0.00145	6.12	0.02353	0.02541	0.02227	3603610
1713052620	0.02368	-0.00427	-15.28	0.02787	0.03750391	0.02049	5683797
1712966280	0.02795	-0.00573	-17.01	0.03355	0.03814035	0.026	7073923
1712879880	0.03368	0.00075	2.28	0.03294	0.03413	0.03272	4935766
1712793480	0.03293	-0.00011	-0.33	0.03292	0.03356	0.03157	4241287
1712707020	0.03304	-0.00229	-6.48	0.03546	0.03552	0.03289	4211196
1712620680	0.03533	0.00182	5.43	0.03339	0.03545	0.03255	5392024
1712534280	0.03351	0.00052	1.58	0.03303	0.03388	0.03284	5632489
1712447880	0.03299	0.00068	2.10	0.03222	0.03333	0.03203	3422680
1712361480	0.03231	-0.00066	-2.00	0.03288	0.03298	0.03115	3472574
1712275080	0.03297	0.00081	2.52	0.03187	0.0338	0.03123	3691446
1712188680	0.03216	0.004383	15.78	0.03368088	0.03368088	0.03131	241771
1712102280	0.027777	-0.011086	-28.53	0.03555555	0.03886299	0.027777	614
1712015880	0.038863	8.3E-5	0.21	0.03895	0.03895	0.037732	567177
1711929480	0.03878	0.00166	4.47	0.03686	0.0403	0.03669	5544561
1711843080	0.03712	0.00031	0.84	0.03672	0.03825	0.03631	5322134
1711756620	0.03681	-0.00047	-1.26	0.03728	0.03743	0.03581	3987150
1711670280	0.03728	0.00181	5.10	0.03546	0.03817	0.03454	4715261
1711583880	0.03547	-0.00183	-4.91	0.03737	0.03782	0.03467	3413472
1711497480	0.0373	0.00154	4.31	0.03595	0.03844	0.03586	5077071
1711411080	0.03576	0.00182	5.36	0.03393	0.03633	0.03341	6763571
1711324680	0.03394	0.00102	3.10	0.03282	0.03405	0.03221	5162321
1711238280	0.03292	0.00031	0.95	0.03259	0.03395	0.03233	3041525
1711151880	0.03261	-0.00104	-3.09	0.03365	0.03495	0.03184	4755767
1711065480	0.03365	-0.0004	-1.17	0.03398	0.03468	0.03277	3778037
1710979080	0.03405	0.00325	10.55	0.03082	0.0341	0.02943	3973199
1710892680	0.0308	-0.00099	-3.11	0.03176	0.03299	0.02766	6656473
1710806280	0.03179	-0.00209	-6.17	0.0339	0.03437	0.0311	4340506
1710719880	0.03388	0.00101	3.07	0.0331	0.03441	0.0306	3496697
1710633480	0.03287	-0.0039	-10.61	0.03676	0.03746	0.03228	4220163
1710547080	0.03677	-0.00257	-6.53	0.0394	0.04096	0.03342	949121
1710460680	0.03934	-0.00116	-2.86	0.04049	0.04143	0.03685	3571063
1710374280	0.0405	0.00296	7.88	0.03765	0.04439	0.03719	4524739
1710287820	0.03754	-0.00021	-0.56	0.03787	0.03799	0.03427	4952356
1710201480	0.03775	0.00178601	4.97	0.03582	0.04218199	0.03581999	959168
1710115080	0.03596399	0.00086399	2.46	0.04218999	0.04218999	0.03519	55386
1710028680	0.0351	0.00037	1.07	0.03482	0.0359	0.03449	1045328
1709942220	0.03473	-0.00068	-1.92	0.03543	0.03576	0.03294	3505131
1709855880	0.03541	-0.00133	-3.62	0.03648	0.0365	0.03395	1744899
1709769480	0.03674	0.00655311	21.71	0.02991987	0.046662	0.0262404	55754
1709683080	0.03018689	-0.002083	-6.45	0.03217	0.03617	0.02776386	5545446
1709596680	0.03227	0.00213	7.07	0.03023	0.03345	0.0298	9316468
1709510280	0.03014	-0.00122	-3.89	0.03132	0.03161	0.028	4143941
1709423880	0.03136	0.00218	7.47	0.02955	0.03152	0.02912	6856308
1709337480	0.02918	0.00136	4.89	0.0278	0.02922	0.02776	4163562
1709251080	0.02782	0.00051	1.87	0.02707	0.02937	0.02683	3331477
1709164680	0.02731	0.00118	4.52	0.02623	0.0313	0.02539	5550507
1709078280	0.02613	0.00027	1.04	0.02590818	0.02733	0.02559	3854005
1708991880	0.02586	0.00033	1.29	0.02572417	0.02659	0.02425211	6740583
1708905480	0.02553	0.00149	6.20	0.02402	0.02605086	0.02341775	5503329
1708819080	0.02404	0.00093	4.02	0.0231	0.0244013	0.02257072	6591414
1708732680	0.02311	-0.000332	-1.42	0.02342	0.02356	0.022425	5307515
1708646280	0.02344176	0.00056176	2.46	0.0229	0.02371	0.02242125	5476565
1708559880	0.02288	-0.00061	-2.60	0.02351	0.02437929	0.02206	3725578
1708473480	0.02349	-0.00079	-3.25	0.02433	0.02453	0.02255	6807093
1708387080	0.02428	0.00124968	5.43	0.02303032	0.0245	0.02303	4540541
1708300680	0.02303032	0.00016032	0.70	0.02286	0.02303032	0.02256	1068626
1708214280	0.02287	-0.00029	-1.25	0.02318	0.02324	0.02202	4330192
1708127880	0.02316	0.00038	1.67	0.02284	0.02354	0.02239372	4198818
1708041480	0.02278	0.00091	4.16	0.02186321	0.02307	0.02176	4551670
1707955080	0.02187	0.00065	3.06	0.02124	0.02206	0.02103	4399079
1707868680	0.02122	-0.00032	-1.49	0.02155	0.02165	0.02077	6804033
1707782220	0.02154	0.00052	2.47	0.02104	0.02164649	0.02065	6072618
1707695880	0.02102	2.0E-5	0.10	0.02102	0.02151	0.02087	6491563
1707609480	0.021	-0.00019	-0.90	0.02120285	0.02134	0.02064	5203690
1707523080	0.02119	0.00079612	3.90	0.02037388	0.02128	0.02037388	7333613
1707436680	0.02039388	9.4E-5	0.46	0.02033	0.02063	0.02017	6450275
1707350280	0.0203	0.00055	2.78	0.01975	0.02042	0.01970451	7800920
1707263880	0.01975	-0.0001	-0.50	0.01982	0.01991481	0.01961411	6218741
1707177480	0.01985	0.0001	0.51	0.01976	0.02013	0.0195	5958955
1707091020	0.01975	-0.000444	-2.20	0.02019	0.02021	0.01972	7091263
1707004680	0.02019394	-0.000146	-0.72	0.02035	0.02046	0.01992	5994537
1706918280	0.02034	0.00015606	0.77	0.02022393	0.02043	0.01987	5452319
1706831880	0.02018394	0.00023796	1.19	0.01991	0.02025	0.01957	6413684
1706745420	0.01994598	-0.000514	-2.51	0.02051	0.02059	0.01969	6843419
1706659080	0.02046	-0.00036	-1.73	0.02084	0.02098	0.02035	6348388
1706572680	0.02082	0.00038	1.86	0.0204	0.02086	0.02004	6460024
1706486280	0.02044	-0.00036	-1.73	0.02079	0.02101	0.02024	5443650
1706399880	0.0208	0.00044	2.16	0.02039	0.02084	0.0202	6962239

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