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

      Start of month Ziliqa (ZIL) price and metrics

      View the start of month prices and price metrics for Ziliqa (ZIL). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Dec 2019 7.7208E-7 7.8384E-7 7.5752E-7 6.9623333333333E-7 7.7208E-7 34938397.894253
      01 Nov 2019 7.0634E-7 7.0758E-7 6.448E-7 6.0923333333333E-7 7.0634E-7 12970347.712284
      01 Oct 2019 6.7116E-7 7.9752E-7 6.6124E-7 6.251E-7 6.7116E-7 12242349.828106
      01 Sep 2019 7.2534E-7 7.423E-7 7.2304E-7 7.353E-7 7.2534E-7 9829593.8553447
      01 Aug 2019 1.04456E-6 1.11332E-6 1.023E-6 1.0939666666667E-6 1.04456E-6 27060354.706368
      01 Jul 2019 1.63048E-6 1.69338E-6 1.52286E-6 1.5350666666667E-6 1.63048E-6 64455312.547922
      01 Jun 2019 2.34844E-6 2.45206E-6 2.2675E-6 2.3975333333333E-6 2.34844E-6 46691696.360216
      01 Apr 2019 4.97154E-6 5.15616E-6 4.89206E-6 4.9609333333333E-6 4.97154E-6 38262242.018449
      01 Feb 2019 5.3050000587973E-6 5.3975001037543E-6 5.1974999450977E-6 5.3375000561573E-6 5.3050000587973E-6 34939414.994141
      01 Jan 2019 5.2974999107391E-6 5.4024999371904E-6 5.242499923952E-6 5.2125000138403E-6 5.2974999107391E-6 26811304.01709
      01 Dec 2018 4.4224999555809E-6 4.5274999820322E-6 4.2899999925794E-6 4.3374999449952E-6 4.4224999555809E-6 24212271.356934
      01 Nov 2018 5.5749999319232E-6 5.8649999346017E-6 5.4175000059331E-6 5.4999999292704E-6 5.5749999319232E-6 51262724.623047
      01 Oct 2018 5.5274999795074E-6 5.6349999795202E-6 5.334999968909E-6 5.4275001275528E-6 5.5274999795074E-6 25008647.942871
      01 Sep 2018 6.4750000774438E-6 6.5975000325125E-6 6.2950000483397E-6 6.3250000721382E-6 6.4750000774438E-6 25645045.503906
      01 Aug 2018 8.1749999480962E-6 8.7524999798916E-6 8.1124999269377E-6 8.6474999534403E-6 8.1749999480962E-6 7917199.3356934
      01 Jul 2018 1.0933333517945E-5 1.1039999966063E-5 1.0176666364714E-5 1.0783333285265E-5 1.0933333517945E-5 23449334.744792
      01 Jun 2018 1.4889999874867E-5 1.5144999906624E-5 1.4769999779674E-5 1.5019999864307E-5 1.4889999874867E-5 22077714.972534
      01 May 2018 1.1369999810995E-5 1.1750000339816E-5 1.042999974743E-5 1.1029999768652E-5 1.1369999810995E-5 114076368
      01 Apr 2018 6.3600000430597E-6 6.7500000113796E-6 6.2600001911051E-6 6.5999997787003E-6 6.3600000430597E-6 39565924
      Select from cryptocurrencies
        Available exchanges