Zilliqa Historical Data - ZILGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Zilliqa	ZILGBP	Crypto	431,458,771	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000625	3.20%	0.020191	0.019687	0.020696

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.019617	0.02032	0.019598	0.019566	0.002365 - 0.056167

Exchange	Last Trade	Size	Trade Price	Currency
LATK	00:56:23	700.00	0.019695	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
4,288.38	214,539.17	ZIL	ZILEUR	ZILUSD	ZILBTC

ZILGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.021009	0.054862	0.018056	8,501,422.81	-0.000818	-3.89%
1 Month	0.029195	0.055194	0.017153	15,506,734.16	-0.009003	-30.84%
3 Months	0.015645	0.056167	0.015324	19,003,153.93	0.004546	29.06%
6 Months	0.015104	0.056167	0.013017	15,539,858.94	0.005087	33.68%
1 Year	0.02333	0.056167	0.002365	12,163,970.94	-0.003139	-13.45%
3 Years	0.158618	0.183299	0.002365	43,685,374.88	-0.138427	-87.27%
5 Years	0.013701	8,011.32	0.002175	107,652,004.97	0.00649	47.37%

ZILGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.019652	-0.000258	-1.30%	0.019909	0.020425	0.019038	3,996,254.00
Apr 26 2024	0.01991	-0.000708	-3.43%	0.020622	0.020716	0.019789	4,816,724.00
Apr 25 2024	0.020618	0.000501	2.49%	0.020127	0.021254	0.019694	4,823,006.00
Apr 24 2024	0.020117	-0.001745	-7.98%	0.021398	0.022611	0.019994	12,078,704.00
Apr 23 2024	0.021863	0.000194	0.89%	0.021634	0.021885	0.020803	10,205,739.00
Apr 22 2024	0.021669	0.000665	3.16%	0.018873	0.054862	0.018056	10,381,478.00
Apr 21 2024	0.021004	-0.00053	-2.46%	0.021009	0.022113	0.020343	13,208,051.00
Apr 20 2024	0.021534	0.001847	9.38%	0.020154	0.021691	0.019451	13,101,159.00
Apr 19 2024	0.019687	0.000273	1.41%	0.019359	0.020907	0.017905	18,018,822.00
Apr 18 2024	0.019414	0.000196	1.02%	0.018755	0.020014	0.018048	16,979,828.00
Apr 17 2024	0.019219	-0.000265	-1.36%	0.01949	0.01971	0.017799	17,660,765.00
Apr 16 2024	0.019484	-0.000386	-1.94%	0.019355	0.020056	0.01846	14,413,464.00
Apr 15 2024	0.01987	-0.000762	-3.69%	0.018873	0.021415	0.018056	16,391,938.00
Apr 14 2024	0.020632	0.001119	5.73%	0.018873	0.020711	0.018056	35,287,322.00
Apr 13 2024	0.019513	-0.003244	-14.25%	0.022757	0.02303	0.017153	51,835,460.00
Apr 12 2024	0.022757	-0.004034	-15.06%	0.026846	0.027698	0.021364	33,944,285.00
Apr 11 2024	0.026792	0.000365	1.38%	0.025847	0.02764	0.025799	7,624,180.00
Apr 10 2024	0.026426	0.000245	0.94%	0.026182	0.026621	0.024729	4,946,924.00
Apr 09 2024	0.026181	-0.002066	-7.31%	0.027654	0.028236	0.025625	4,172,132.00
Apr 08 2024	0.028247	0.001987	7.57%	0.02507	0.028326	0.024323	6,579,047.00
Apr 07 2024	0.02626	0.000191	0.73%	0.026038	0.02707	0.025625	4,852,441.00
Apr 06 2024	0.026069	0.000333	1.29%	0.025663	0.026339	0.025043	8,539,215.00
Apr 05 2024	0.025736	-0.00024	-0.92%	0.025977	0.026076	0.024686	7,608,389.00
Apr 04 2024	0.025975	0.000358	1.40%	0.02507	0.026826	0.024323	12,342,489.00
Apr 03 2024	0.025617	-0.000428	-1.64%	0.025521	0.027003	0.024697	20,142,462.00
Apr 02 2024	0.026045	-0.002319	-8.18%	0.02885	0.02885	0.025215	23,466,624.00
Apr 01 2024	0.028364	-0.001875	-6.20%	0.028005	0.055194	0.027773	19,510,979.00
Mar 31 2024	0.030239	0.001071	3.67%	0.029195	0.032192	0.028722	37,260,660.00
Mar 30 2024	0.029168	-0.000156	-0.53%	0.029319	0.030318	0.028573	16,729,581.00
Mar 29 2024	0.029324	0.000165	0.56%	0.029682	0.029773	0.028012	12,435,329.00
Mar 28 2024	0.029159	0.00119	4.25%	0.028639	0.03031	0.027327	22,123,321.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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