Zilliqa Historical Data - ZILUST | 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:ZILUST)
Zilliqa (Cryptocurrency:ZILUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Zilliqa	ZILUST	Crypto	314,713,189	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00005	0.28%	0.01776	0.01771	0.01777

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.01771	0.01809	0.01757	0.01771	0.014654 - 0.04494

Exchange	Last Trade	Size	Trade Price	Currency
HUOB	09:44:52	2,253.39	0.017751	UST

Price x Volume	Volume	Base Symbol	Related Pairs
1,207,805.46	67,790,541.76	ZIL	ZILEUR	ZILGBP	ZILBTC

ZILUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.01688	0.01845	0.016	177,884,799.61	0.00088	5.21%
1 Month	0.024836	0.025235	0.01522	227,629,911.17	-0.007076	-28.49%
3 Months	0.032501	0.03565	0.01522	276,117,670.57	-0.014741	-45.36%
6 Months	0.02666	0.04494	0.01522	396,182,352.30	-0.0089	-33.38%
1 Year	0.020549	0.04494	0.014654	324,934,700.20	-0.002789	-13.57%
3 Years	0.069	0.2307	0.014654	524,938,748.62	-0.05124	-74.26%
5 Years	0.128325	0.25691	0.014654	530,549,671.00	-0.110565	-86.16%

ZILUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	0.01772	0.00038	2.19%	0.017339	0.01818	0.01711	160,146,395.00
Jun 24 2024	0.01734	0.000457	2.71%	0.01703	0.0174	0.016	223,462,563.00
Jun 23 2024	0.016883	-0.000427	-2.47%	0.01739	0.01786	0.01656	97,690,055.00
Jun 22 2024	0.01731	0.00026	1.52%	0.017003	0.01746	0.0168	97,686,000.00
Jun 21 2024	0.01705	-0.00012	-0.70%	0.0172	0.01779	0.01693	193,192,267.00
Jun 20 2024	0.01717	0.000069	0.40%	0.017172	0.01845	0.01704	258,079,511.00
Jun 19 2024	0.017101	0.000261	1.55%	0.01688	0.01774	0.016688	214,936,803.00
Jun 18 2024	0.01684	-0.001067	-5.96%	0.01795	0.018192	0.01522	579,212,117.00
Jun 17 2024	0.017907	-0.001763	-8.96%	0.01962	0.019945	0.01769	298,278,379.00
Jun 16 2024	0.01967	-0.00009	-0.46%	0.01974	0.01991	0.0192	115,269,195.00
Jun 15 2024	0.01976	0.00046	2.38%	0.01933	0.02009	0.0192	87,356,376.00
Jun 14 2024	0.0193	-0.00068	-3.40%	0.02002	0.0204	0.01882	268,933,249.00
Jun 13 2024	0.01998	-0.001	-4.77%	0.02093	0.02118	0.01984	264,193,252.00
Jun 12 2024	0.02098	0.00088	4.38%	0.02013	0.02154	0.01968	265,955,881.00
Jun 11 2024	0.0201	-0.00109	-5.14%	0.02116	0.02133	0.01975	276,122,304.00
Jun 10 2024	0.02119	-0.0003	-1.40%	0.02151	0.021752	0.02088	129,630,768.00
Jun 09 2024	0.02149	0.000397	1.88%	0.02111	0.02167	0.02093	164,080,812.00
Jun 08 2024	0.021093	-0.001567	-6.92%	0.02264	0.022704	0.0209	320,314,063.00
Jun 07 2024	0.02266	-0.00113	-4.75%	0.02377	0.02522	0.02036	646,758,977.00
Jun 06 2024	0.02379	-0.000302	-1.25%	0.02413	0.02426	0.02349	185,053,062.00
Jun 05 2024	0.024092	0.000512	2.17%	0.023601	0.024102	0.0234	307,298,726.00
Jun 04 2024	0.02358	0.000482	2.09%	0.023088	0.02373	0.02283	184,088,375.00
Jun 03 2024	0.023098	-0.000045	-0.19%	0.023134	0.02363	0.02288	207,957,311.00
Jun 02 2024	0.023143	-0.000457	-1.94%	0.02358	0.023852	0.0229	157,293,090.00
Jun 01 2024	0.0236	-0.00006	-0.25%	0.023686	0.023804	0.02334	104,138,098.00
May 31 2024	0.02366	-0.00031	-1.29%	0.023938	0.02408	0.0232	165,537,730.00
May 30 2024	0.02397	-0.000378	-1.55%	0.024322	0.02468	0.023497	185,049,109.00
May 29 2024	0.024348	-0.000522	-2.10%	0.024836	0.025235	0.02411	215,923,030.00
May 28 2024	0.02487	-0.000094	-0.38%	0.025023	0.0259	0.02406	323,780,052.00
May 27 2024	0.024964	0.000944	3.93%	0.02401	0.02564	0.023789	310,720,037.00
May 26 2024	0.02402	-0.000215	-0.89%	0.02427	0.02442	0.02377	140,933,648.00
May 25 2024	0.024235	0.000269	1.12%	0.02406	0.02457	0.023877	135,977,859.00

See More Historical Prices »

Invesco India ETF

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