ZILUSDT: Zilliqa Tether Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.0125

CLOSE 0.0124

Low

LOW 0.0042

High

HIGH 0.0269

DATE	OPEN	HIGH	LOW	CLOSE
02/19/2019	0.0195	0.0196	0.0183	0.0187
02/20/2019	0.0187	0.0195	0.018	0.0189
02/21/2019	0.0189	0.0189	0.018	0.0183
02/22/2019	0.0183	0.0185	0.0179	0.0182
02/23/2019	0.0182	0.0196	0.0181	0.0191
02/24/2019	0.0191	0.02	0.0158	0.0167
02/25/2019	0.0167	0.0179	0.0166	0.0173
02/26/2019	0.0174	0.018	0.0167	0.0178
02/27/2019	0.0178	0.0178	0.0166	0.0174
02/28/2019	0.0174	0.0175	0.0168	0.017
03/01/2019	0.0171	0.0174	0.0169	0.0171
03/02/2019	0.0172	0.0173	0.0167	0.017
03/03/2019	0.0171	0.0172	0.0168	0.0168
03/04/2019	0.0168	0.0169	0.0156	0.0162
03/05/2019	0.0162	0.0172	0.0159	0.0169
03/06/2019	0.0169	0.0171	0.0165	0.0167
03/07/2019	0.0167	0.017	0.0165	0.017
03/08/2019	0.017	0.018	0.0166	0.0172
03/09/2019	0.0173	0.0185	0.0171	0.0182
03/10/2019	0.0182	0.0187	0.0174	0.0179
03/11/2019	0.0178	0.0182	0.0169	0.0174
03/12/2019	0.0174	0.0184	0.017	0.0179
03/13/2019	0.0179	0.0189	0.0177	0.0184
03/14/2019	0.0184	0.0185	0.0174	0.0182
03/15/2019	0.0182	0.0185	0.0181	0.0183
03/16/2019	0.0183	0.0187	0.018	0.0183
03/17/2019	0.0183	0.0188	0.0178	0.018
03/18/2019	0.018	0.0185	0.0178	0.018
03/19/2019	0.018	0.0183	0.0179	0.0183
03/20/2019	0.0183	0.0194	0.0182	0.0193
03/21/2019	0.0192	0.0193	0.0171	0.0186
03/22/2019	0.0185	0.0196	0.0183	0.0193
03/23/2019	0.0193	0.0202	0.0189	0.0195
03/24/2019	0.0195	0.0204	0.0194	0.0201
03/25/2019	0.0201	0.0202	0.0181	0.0189
03/26/2019	0.0188	0.019	0.0179	0.0186
03/27/2019	0.0186	0.0194	0.0185	0.0192
03/28/2019	0.0191	0.0195	0.019	0.0194
03/29/2019	0.0194	0.0196	0.0191	0.0191
03/30/2019	0.0192	0.0198	0.0184	0.0195
03/31/2019	0.0196	0.0212	0.0193	0.0203
04/01/2019	0.0203	0.0209	0.02	0.0206
04/02/2019	0.0206	0.0227	0.0205	0.0224
04/03/2019	0.0224	0.0245	0.0212	0.022
04/04/2019	0.022	0.0238	0.0216	0.0226
04/05/2019	0.0226	0.025	0.0226	0.0249
04/06/2019	0.025	0.0268	0.0243	0.0251
04/07/2019	0.0252	0.0255	0.0243	0.0247
04/08/2019	0.0247	0.0254	0.0224	0.0238
04/09/2019	0.0238	0.0238	0.0216	0.0225
04/10/2019	0.0224	0.0236	0.0222	0.0228
04/11/2019	0.0228	0.0228	0.0187	0.0203
04/12/2019	0.0203	0.0211	0.0191	0.0207
04/13/2019	0.0206	0.0208	0.0198	0.0203
04/14/2019	0.0203	0.0212	0.0199	0.021
04/15/2019	0.021	0.0223	0.0201	0.0206
04/16/2019	0.0206	0.0212	0.0201	0.0211
04/17/2019	0.0211	0.0217	0.0208	0.0213
04/18/2019	0.0213	0.0227	0.0213	0.022
04/19/2019	0.0221	0.0224	0.0215	0.0221
04/20/2019	0.0221	0.0223	0.021	0.0217
04/21/2019	0.0217	0.0218	0.0197	0.0209
04/22/2019	0.0208	0.0217	0.0203	0.0209
04/23/2019	0.0209	0.0215	0.0199	0.02
04/24/2019	0.02	0.0204	0.0176	0.0194
04/25/2019	0.0193	0.0197	0.0169	0.0175
04/26/2019	0.0175	0.0183	0.0167	0.0173
04/27/2019	0.0173	0.0191	0.017	0.0181
04/28/2019	0.018	0.0182	0.0173	0.0175
04/29/2019	0.0174	0.0178	0.0161	0.0166
04/30/2019	0.0166	0.0173	0.0163	0.0173
05/01/2019	0.0173	0.0177	0.017	0.0175
05/02/2019	0.0175	0.0175	0.0171	0.0173
05/03/2019	0.0172	0.0175	0.0166	0.0171
05/04/2019	0.017	0.0172	0.0155	0.0159
05/05/2019	0.0159	0.0162	0.0153	0.0158
05/06/2019	0.0159	0.017	0.0149	0.0164
05/07/2019	0.0164	0.0172	0.0156	0.0157
05/08/2019	0.0157	0.0164	0.0152	0.0161
05/09/2019	0.0161	0.0162	0.0141	0.0149
05/10/2019	0.015	0.0156	0.0146	0.0153
05/11/2019	0.0154	0.0169	0.0151	0.0164
05/12/2019	0.0162	0.0168	0.0152	0.0158
05/13/2019	0.0159	0.0171	0.0157	0.0163
05/14/2019	0.0163	0.018	0.0163	0.0176
05/15/2019	0.0176	0.0204	0.0172	0.0203
05/16/2019	0.0203	0.0216	0.0176	0.0187
05/17/2019	0.0187	0.0191	0.0157	0.0177
05/18/2019	0.0177	0.0178	0.0167	0.0169
05/19/2019	0.0169	0.0181	0.0167	0.0175
05/20/2019	0.0175	0.0176	0.0162	0.0173
05/21/2019	0.0172	0.0242	0.0172	0.0209
05/22/2019	0.0208	0.0247	0.0205	0.0216
05/23/2019	0.0217	0.0223	0.0194	0.0203
05/24/2019	0.0203	0.0212	0.0189	0.0192
05/25/2019	0.0192	0.0206	0.0187	0.0201
05/26/2019	0.0202	0.0204	0.0183	0.0195
05/27/2019	0.0195	0.021	0.0195	0.0202
05/28/2019	0.0202	0.0217	0.0201	0.0216
05/29/2019	0.0216	0.0218	0.0194	0.0208
05/30/2019	0.0208	0.0229	0.0186	0.0194
05/31/2019	0.0194	0.0204	0.0186	0.0204
06/01/2019	0.0204	0.0205	0.0189	0.0197
06/02/2019	0.0196	0.022	0.0195	0.0218
06/03/2019	0.0217	0.0235	0.0196	0.0208
06/04/2019	0.0208	0.0247	0.0198	0.0219
06/05/2019	0.0219	0.0226	0.0204	0.0214
06/06/2019	0.0214	0.0242	0.0209	0.0232
06/07/2019	0.0233	0.0262	0.0228	0.0254
06/08/2019	0.0254	0.0263	0.0233	0.024
06/09/2019	0.024	0.0245	0.0211	0.0219
06/10/2019	0.0219	0.0237	0.0214	0.0237
06/11/2019	0.0237	0.0246	0.0227	0.0232
06/12/2019	0.0232	0.0233	0.022	0.0232
06/13/2019	0.0232	0.0235	0.0225	0.0227
06/14/2019	0.0227	0.0242	0.0214	0.0227
06/15/2019	0.0227	0.0232	0.0223	0.0229
06/16/2019	0.0228	0.026	0.0222	0.0251
06/17/2019	0.0251	0.0269	0.0247	0.0251
06/18/2019	0.0251	0.0254	0.0223	0.0227
06/19/2019	0.0227	0.0232	0.0216	0.022
06/20/2019	0.022	0.0222	0.0203	0.021
06/21/2019	0.021	0.0213	0.0196	0.0197
06/22/2019	0.0198	0.0212	0.0193	0.0205
06/23/2019	0.0205	0.0215	0.0199	0.0202
06/24/2019	0.0202	0.0206	0.0198	0.0202
06/25/2019	0.0203	0.0211	0.02	0.0202
06/26/2019	0.0202	0.021	0.0179	0.0187
06/27/2019	0.0187	0.0187	0.0161	0.0165
06/28/2019	0.0164	0.0171	0.0163	0.0169
06/29/2019	0.0169	0.0185	0.0163	0.0177
06/30/2019	0.0177	0.0184	0.0165	0.0166
07/01/2019	0.0166	0.0181	0.0163	0.0174
07/02/2019	0.0174	0.0174	0.016	0.0164
07/03/2019	0.0165	0.0166	0.016	0.0163
07/04/2019	0.0163	0.0164	0.0154	0.0156
07/05/2019	0.0155	0.0161	0.0155	0.0156
07/06/2019	0.0156	0.0178	0.0156	0.0168
07/07/2019	0.0167	0.0173	0.0164	0.0172
07/08/2019	0.0172	0.018	0.0164	0.0168
07/09/2019	0.0168	0.017	0.0164	0.0168
07/10/2019	0.0169	0.0175	0.0153	0.0158
07/11/2019	0.0158	0.0159	0.0135	0.014
07/12/2019	0.0139	0.0148	0.0137	0.0146
07/13/2019	0.0146	0.0146	0.0136	0.014
07/14/2019	0.014	0.0142	0.0122	0.0122
07/15/2019	0.0122	0.0124	0.0111	0.0119
07/16/2019	0.012	0.0122	0.0097	0.0098
07/17/2019	0.0099	0.0108	0.0091	0.0104
07/18/2019	0.0104	0.0111	0.0101	0.011
07/19/2019	0.011	0.0113	0.0106	0.0112
07/20/2019	0.0112	0.0119	0.0109	0.0117
07/21/2019	0.0117	0.0118	0.0111	0.0113
07/22/2019	0.0113	0.0116	0.0108	0.011
07/23/2019	0.011	0.0112	0.0101	0.0103
07/24/2019	0.0103	0.0105	0.0099	0.0104
07/25/2019	0.0103	0.0112	0.0102	0.0111
07/26/2019	0.0111	0.0111	0.0104	0.0109
07/27/2019	0.0109	0.0112	0.0101	0.0103
07/28/2019	0.0102	0.0106	0.0098	0.0103
07/29/2019	0.0103	0.0105	0.01	0.0103
07/30/2019	0.0103	0.0108	0.0101	0.0108
07/31/2019	0.0108	0.0115	0.0107	0.0109
08/01/2019	0.0109	0.011	0.0101	0.0103
08/02/2019	0.0103	0.0108	0.01	0.0103
08/03/2019	0.0103	0.0105	0.0101	0.0102
08/04/2019	0.0102	0.0103	0.0099	0.0101
08/05/2019	0.01	0.0101	0.0098	0.0099
08/06/2019	0.0099	0.0099	0.0091	0.0092
08/07/2019	0.0092	0.0095	0.0087	0.0089
08/08/2019	0.0089	0.0089	0.0083	0.0085
08/09/2019	0.0085	0.0086	0.0079	0.008
08/10/2019	0.008	0.0085	0.0079	0.0084
08/11/2019	0.0083	0.0097	0.0083	0.009
08/12/2019	0.0089	0.0093	0.0088	0.0088
08/13/2019	0.0088	0.0095	0.0086	0.0088
08/14/2019	0.0088	0.0089	0.0076	0.0076
08/15/2019	0.0076	0.0079	0.0073	0.0075
08/16/2019	0.0075	0.0076	0.0071	0.0073
08/17/2019	0.0073	0.0079	0.0072	0.0077
08/18/2019	0.0078	0.0079	0.0075	0.0079
08/19/2019	0.0079	0.0081	0.0076	0.0077
08/20/2019	0.0078	0.0078	0.0074	0.0075
08/21/2019	0.0075	0.0075	0.0069	0.0071
08/22/2019	0.0071	0.0077	0.0069	0.0075
08/23/2019	0.0075	0.0077	0.0074	0.0075
08/24/2019	0.0076	0.0095	0.0076	0.0086
08/25/2019	0.0086	0.009	0.0078	0.0079
08/26/2019	0.0079	0.0087	0.0079	0.0084
08/27/2019	0.0084	0.0084	0.0077	0.008
08/28/2019	0.008	0.0081	0.007	0.0072
08/29/2019	0.0072	0.0073	0.0067	0.007
08/30/2019	0.007	0.0071	0.0069	0.007
08/31/2019	0.007	0.0071	0.0068	0.0069
09/01/2019	0.0069	0.0071	0.0068	0.007
09/02/2019	0.007	0.0072	0.0069	0.0072
09/03/2019	0.0071	0.0074	0.0069	0.0071
09/04/2019	0.0071	0.0072	0.0069	0.007
09/05/2019	0.007	0.0071	0.0067	0.0068
09/06/2019	0.0068	0.0069	0.0065	0.0065
09/07/2019	0.0066	0.0069	0.0065	0.0068
09/08/2019	0.0068	0.007	0.0066	0.0069
09/09/2019	0.0069	0.0073	0.0066	0.007
09/10/2019	0.007	0.0071	0.0067	0.0068
09/11/2019	0.0068	0.0075	0.0065	0.0068
09/12/2019	0.0068	0.0069	0.0065	0.0068
09/13/2019	0.0068	0.0068	0.0066	0.0067
09/14/2019	0.0068	0.0069	0.0067	0.0069
09/15/2019	0.0069	0.0069	0.0068	0.0069
09/16/2019	0.0069	0.0072	0.0068	0.0069
09/17/2019	0.0069	0.0074	0.0068	0.0071
09/18/2019	0.0071	0.0077	0.0071	0.0075
09/19/2019	0.0075	0.0076	0.0069	0.0072
09/20/2019	0.0073	0.0073	0.007	0.0071
09/21/2019	0.0071	0.0071	0.0068	0.0069
09/22/2019	0.0069	0.007	0.0066	0.0066
09/23/2019	0.0066	0.0067	0.0063	0.0063
09/24/2019	0.0064	0.0064	0.0048	0.005
09/25/2019	0.005	0.0052	0.0047	0.005
09/26/2019	0.005	0.0051	0.0045	0.0048
09/27/2019	0.0048	0.005	0.0047	0.005
09/28/2019	0.005	0.0052	0.0049	0.0052
09/29/2019	0.0052	0.0053	0.0047	0.005
09/30/2019	0.005	0.0052	0.0048	0.0051
10/01/2019	0.0051	0.0052	0.005	0.0051
10/02/2019	0.0051	0.0051	0.005	0.0051
10/03/2019	0.0051	0.0053	0.0049	0.0053
10/04/2019	0.0053	0.0055	0.0051	0.0053
10/05/2019	0.0053	0.0055	0.0052	0.0054
10/06/2019	0.0054	0.0062	0.0054	0.0058
10/07/2019	0.0058	0.006	0.0056	0.0058
10/08/2019	0.0058	0.0063	0.0057	0.0061
10/09/2019	0.0061	0.0064	0.006	0.0061
10/10/2019	0.0061	0.0062	0.0057	0.0058
10/11/2019	0.0058	0.0061	0.0055	0.006
10/12/2019	0.006	0.006	0.0057	0.0058
10/13/2019	0.0058	0.0059	0.0056	0.0057
10/14/2019	0.0057	0.0058	0.0056	0.0057
10/15/2019	0.0057	0.0058	0.0055	0.0056
10/16/2019	0.0056	0.0056	0.005	0.0052
10/17/2019	0.0052	0.0055	0.0051	0.0054
10/18/2019	0.0054	0.0054	0.005	0.0052
10/19/2019	0.0052	0.0053	0.0051	0.0051
10/20/2019	0.0051	0.0053	0.0051	0.0052
10/21/2019	0.0052	0.0054	0.0052	0.0054
10/22/2019	0.0054	0.0054	0.0052	0.0052
10/23/2019	0.0052	0.0052	0.0046	0.0048
10/24/2019	0.0048	0.005	0.0047	0.0048
10/25/2019	0.0048	0.0054	0.0048	0.0052
10/26/2019	0.0052	0.0055	0.005	0.0052
10/27/2019	0.0052	0.0062	0.0051	0.0057
10/28/2019	0.0057	0.0062	0.0056	0.0056
10/29/2019	0.0056	0.0058	0.0054	0.0056
10/30/2019	0.0057	0.0058	0.0054	0.0056
10/31/2019	0.0056	0.0057	0.0053	0.0056
11/01/2019	0.0056	0.0067	0.0056	0.0063
11/02/2019	0.0063	0.0064	0.006	0.0061
11/03/2019	0.0061	0.0061	0.0059	0.006
11/04/2019	0.006	0.0062	0.0059	0.0061
11/05/2019	0.0061	0.0065	0.006	0.0062
11/06/2019	0.0062	0.0066	0.0062	0.0064
11/07/2019	0.0064	0.0066	0.0062	0.0066
11/08/2019	0.0066	0.0066	0.0058	0.006
11/09/2019	0.006	0.006	0.0059	0.006
11/10/2019	0.006	0.0061	0.0058	0.0061
11/11/2019	0.006	0.006	0.0057	0.0057
11/12/2019	0.0057	0.0059	0.0057	0.0058
11/13/2019	0.0059	0.006	0.0058	0.0058
11/14/2019	0.0058	0.0063	0.0056	0.0061
11/15/2019	0.0061	0.0068	0.006	0.0067
11/16/2019	0.0067	0.007	0.0063	0.0067
11/17/2019	0.0067	0.0069	0.0065	0.0066
11/18/2019	0.0066	0.0066	0.0059	0.0061
11/19/2019	0.0061	0.0061	0.0056	0.0059
11/20/2019	0.0059	0.0061	0.0057	0.0058
11/21/2019	0.0058	0.0058	0.0051	0.0053
11/22/2019	0.0053	0.0054	0.0043	0.0048
11/23/2019	0.0048	0.005	0.0045	0.0049
11/24/2019	0.0049	0.005	0.0045	0.0046
11/25/2019	0.0045	0.0051	0.0042	0.0048
11/26/2019	0.0048	0.0053	0.0047	0.0051
11/27/2019	0.0051	0.0053	0.0048	0.0051
11/28/2019	0.0051	0.0055	0.0051	0.0052
11/29/2019	0.0052	0.0055	0.0052	0.0054
11/30/2019	0.0054	0.0055	0.0051	0.0053
12/01/2019	0.0053	0.0053	0.005	0.0052
12/02/2019	0.0052	0.0054	0.0049	0.0051
12/03/2019	0.0051	0.0058	0.0051	0.0057
12/04/2019	0.0057	0.0059	0.0054	0.0054
12/05/2019	0.0054	0.0057	0.0053	0.0057
12/06/2019	0.0057	0.0064	0.0056	0.0062
12/07/2019	0.0062	0.0067	0.0062	0.0064
12/08/2019	0.0064	0.007	0.0063	0.0065
12/09/2019	0.0065	0.0068	0.006	0.0061
12/10/2019	0.0061	0.0062	0.0054	0.0056
12/11/2019	0.0056	0.0058	0.0054	0.0056
12/12/2019	0.0057	0.0057	0.0052	0.0053
12/13/2019	0.0053	0.0056	0.0053	0.0056
12/14/2019	0.0056	0.0056	0.0049	0.0051
12/15/2019	0.0051	0.0052	0.005	0.0051
12/16/2019	0.0051	0.0052	0.0048	0.0048
12/17/2019	0.0048	0.0048	0.0043	0.0044
12/18/2019	0.0044	0.0053	0.0043	0.0051
12/19/2019	0.0051	0.0052	0.0048	0.0049
12/20/2019	0.0049	0.0052	0.0049	0.0051
12/21/2019	0.0051	0.0051	0.0048	0.0048
12/22/2019	0.0048	0.005	0.0048	0.0049
12/23/2019	0.005	0.005	0.0047	0.0047
12/24/2019	0.0047	0.0049	0.0046	0.0047
12/25/2019	0.0047	0.0048	0.0045	0.0046
12/26/2019	0.0046	0.0048	0.0045	0.0046
12/27/2019	0.0046	0.0048	0.0046	0.0047
12/28/2019	0.0047	0.0048	0.0047	0.0047
12/29/2019	0.0047	0.0048	0.0047	0.0047
12/30/2019	0.0047	0.0047	0.0045	0.0046
12/31/2019	0.0046	0.0046	0.0044	0.0045

Menu

Create your free account now!

ZILUSDT: Zilliqa Tether Historical Data

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ZILUSDT: Zilliqa Tether Historical Data

2019 Historical Chart

Average

Low

High