Cryptocurrencies: 1261
Markets: 4437
USDT Markets: 927
Total Market Cap: 189.7 Bn USDT
24h Volume: 31.4 Bn USDT
BTC Dominance: 68.04%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Ziliqa (ZIL) price and metrics

      View the end of month prices and price metrics for Ziliqa (ZIL). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Ziliqa historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 7.3518E-7 7.4768E-7 7.2542E-7 7.3546666666667E-7 7.3518E-7 19430830.594938
      31 Aug 2018 6.535000011354E-6 6.8200000669094E-6 6.400000074791E-6 6.6525000192996E-6 6.535000011354E-6 19375987.810547
      31 Jul 2019 1.10438E-6 1.22006E-6 1.0942E-6 1.1261666666667E-6 1.10438E-6 44105460.603167
      31 Jul 2018 8.2024998846464E-6 8.6300001385098E-6 8.0874999639491E-6 8.597500027463E-6 8.2024998846464E-6 13338237.869141
      31 May 2019 2.39452E-6 2.548E-6 2.30588E-6 2.3699333333333E-6 2.39452E-6 41065790.974534
      31 May 2018 1.5454999811482E-5 1.5574999451928E-5 1.470999995945E-5 1.4960000044084E-5 1.5454999811482E-5 33871109.480957
      31 Mar 2019 4.96656E-6 5.2382E-6 4.734E-6 4.7637666666667E-6 4.96656E-6 61150318.007187
      31 Mar 2018 6.5999997787003E-6 7.0999999479682E-6 6.4599998950143E-6 6.7199998738943E-6 6.5999997787003E-6 96931448
      31 Dec 2018 5.1875000508517E-6 5.362500019146E-6 5.1524999662433E-6 5.3699999398304E-6 5.1875000508517E-6 31518233.919922
      31 Oct 2018 5.4925000085859E-6 5.5224999186976E-6 5.3800000614501E-6 5.5000000429573E-6 5.4925000085859E-6 19751774.829102
      31 Jan 2019 5.4850000879014E-6 5.8700001090983E-6 5.4024999371904E-6 5.8599999874787E-6 5.4850000879014E-6 61758953.195312
      30 Sep 2019 6.754E-7 1.04374E-6 6.381E-7 6.3556666666667E-7 6.754E-7 19948949.357597
      30 Sep 2018 5.4825001143399E-6 5.5049999900803E-6 5.4550001777898E-6 5.4650001857226E-6 5.4825001143399E-6 9388192.2297363
      30 Jun 2019 1.56904E-6 1.6107E-6 1.47344E-6 1.4888666666667E-6 1.56904E-6 59565948.993602
      30 Jun 2018 1.0759999895527E-5 1.1476666865443E-5 1.0419999853184E-5 1.0600000071766E-5 1.0759999895527E-5 41345913.026042
      30 Apr 2018 1.1049999557144E-5 1.2360000255285E-5 1.0800000382005E-5 1.2170000445622E-5 1.1049999557144E-5 131419464
      30 Nov 2019 7.7376E-7 7.9758E-7 7.4632E-7 7.0496666666667E-7 7.7376E-7 27622064.025157
      30 Nov 2018 4.439999997885E-6 4.5699998736382E-6 4.0899999476096E-6 4.412499947648E-6 4.439999997885E-6 46399058.176758
      Select from cryptocurrencies
        Available exchanges