CRYPTO:ZILUSD
Zilliqa Cryptocurrency Price (Quote)
$0.0242
+0.0015 (+6.60%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0210 | $0.0355 | Friday, 3rd May 2024 ZILUSD stock ended at $0.0242. This is 6.60% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.27% from a day low at $0.0226 to a day high of $0.0242. |
| 90 days | $0.0194 | $0.0427 | |
| 52 weeks | $0.0146 | $0.0427 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $0.0234 | $0.0242 | $0.0226 | $0.0242 | 15 575 351 |
| May 02, 2024 | $0.0228 | $0.0237 | $0.0210 | $0.0227 | 5 165 010 |
| May 01, 2024 | $0.0220 | $0.0254 | $0.0214 | $0.0227 | 26 503 490 |
| Apr 30, 2024 | $0.0245 | $0.0249 | $0.0237 | $0.0241 | 3 889 107 |
| Apr 29, 2024 | $0.0240 | $0.0280 | $0.0237 | $0.0276 | 20 873 386 |
| Apr 28, 2024 | $0.0250 | $0.0254 | $0.0240 | $0.0251 | 2 811 943 |
| Apr 27, 2024 | $0.0250 | $0.0254 | $0.0242 | $0.0250 | 15 016 400 |
| Apr 26, 2024 | $0.0256 | $0.0262 | $0.0249 | $0.0259 | 4 423 536 |
| Apr 25, 2024 | $0.0250 | $0.0260 | $0.0250 | $0.0260 | 24 341 220 |
| Apr 24, 2024 | $0.0266 | $0.0271 | $0.0261 | $0.0270 | 3 507 372 |
| Apr 23, 2024 | $0.0269 | $0.0270 | $0.0230 | $0.0270 | 19 807 350 |
| Apr 22, 2024 | $0.0264 | $0.0267 | $0.0253 | $0.0258 | 3 043 793 |
| Apr 21, 2024 | $0.0264 | $0.0264 | $0.0260 | $0.0260 | 19 089 174 |
| Apr 20, 2024 | $0.0243 | $0.0254 | $0.0224 | $0.0251 | 5 405 175 |
| Apr 19, 2024 | $0.0230 | $0.0253 | $0.0226 | $0.0253 | 28 073 976 |
| Apr 18, 2024 | $0.0242 | $0.0246 | $0.0226 | $0.0239 | 6 234 223 |
| Apr 17, 2024 | $0.0245 | $0.0262 | $0.0226 | $0.0251 | 26 943 626 |
| Apr 16, 2024 | $0.0251 | $0.0264 | $0.0233 | $0.0241 | 9 705 627 |
| Apr 15, 2024 | $0.0248 | $0.0262 | $0.0210 | $0.0237 | 43 677 628 |
| Apr 14, 2024 | $0.0279 | $0.0282 | $0.0229 | $0.0235 | 15 210 408 |
| Apr 13, 2024 | $0.0277 | $0.0280 | $0.0233 | $0.0235 | 63 965 048 |
| Apr 12, 2024 | $0.0330 | $0.0341 | $0.0327 | $0.0339 | 8 584 698 |
| Apr 11, 2024 | $0.0330 | $0.0354 | $0.0317 | $0.0340 | 36 148 836 |
| Apr 10, 2024 | $0.0354 | $0.0355 | $0.0330 | $0.0336 | 7 926 823 |
| Apr 09, 2024 | $0.0354 | $0.0354 | $0.0325 | $0.0335 | 35 683 100 |
