ZILUSDT: Zilliqa Tether Historical Data

2023 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 0.0229

CLOSE 0.0229

Low

LOW 0.0147

High

HIGH 0.037

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.0158	0.0163	0.0157	0.0163
01/02/2023	0.0163	0.0168	0.016	0.0166
01/03/2023	0.0166	0.0169	0.0164	0.0166
01/04/2023	0.0166	0.0171	0.0165	0.0169
01/05/2023	0.0169	0.0171	0.0166	0.017
01/06/2023	0.017	0.0175	0.0165	0.0174
01/07/2023	0.0174	0.0177	0.0172	0.0176
01/08/2023	0.0176	0.0225	0.0173	0.0218
01/09/2023	0.0218	0.0276	0.0212	0.0235
01/10/2023	0.0235	0.0257	0.0235	0.024
01/11/2023	0.024	0.024	0.0223	0.0233
01/12/2023	0.0233	0.0248	0.0224	0.0239
01/13/2023	0.0239	0.0271	0.0237	0.0259
01/14/2023	0.0259	0.0285	0.0243	0.0266
01/15/2023	0.0266	0.0267	0.0249	0.0259
01/16/2023	0.0259	0.0308	0.0255	0.0273
01/17/2023	0.0273	0.0286	0.0265	0.0272
01/18/2023	0.0272	0.0275	0.024	0.0247
01/19/2023	0.0247	0.0256	0.0245	0.0254
01/20/2023	0.0255	0.0278	0.0249	0.0276
01/21/2023	0.0276	0.029	0.0266	0.0268
01/22/2023	0.0268	0.0281	0.0262	0.027
01/23/2023	0.027	0.0288	0.0269	0.0287
01/24/2023	0.0287	0.0303	0.0264	0.027
01/25/2023	0.027	0.0295	0.0263	0.028
01/26/2023	0.028	0.0285	0.027	0.0278
01/27/2023	0.0278	0.0299	0.0271	0.0292
01/28/2023	0.0292	0.0317	0.0287	0.0291
01/29/2023	0.0291	0.0297	0.0286	0.0295
01/30/2023	0.0296	0.0297	0.0258	0.0267
01/31/2023	0.0267	0.0273	0.0263	0.0269
02/01/2023	0.0269	0.0288	0.0262	0.0281
02/02/2023	0.0282	0.0299	0.0278	0.0283
02/03/2023	0.0283	0.0299	0.0281	0.0298
02/04/2023	0.0298	0.0321	0.029	0.0298
02/05/2023	0.0298	0.0308	0.0277	0.0288
02/06/2023	0.0288	0.0299	0.0281	0.0297
02/07/2023	0.0297	0.031	0.0288	0.0309
02/08/2023	0.0309	0.0313	0.0291	0.0308
02/09/2023	0.0308	0.031	0.0264	0.0271
02/10/2023	0.0271	0.0284	0.0267	0.0278
02/11/2023	0.0278	0.0284	0.0275	0.0284
02/12/2023	0.0284	0.0309	0.0279	0.0292
02/13/2023	0.0292	0.033	0.0276	0.0292
02/14/2023	0.0292	0.0303	0.0276	0.0296
02/15/2023	0.0296	0.032	0.0288	0.0315
02/16/2023	0.0315	0.0324	0.0294	0.0295
02/17/2023	0.0295	0.0325	0.0294	0.0319
02/18/2023	0.0319	0.0348	0.0319	0.0327
02/19/2023	0.0327	0.0331	0.0312	0.0323
02/20/2023	0.0324	0.0358	0.0311	0.0343
02/21/2023	0.0343	0.0368	0.0321	0.0351
02/22/2023	0.0351	0.0364	0.0326	0.0353
02/23/2023	0.0353	0.037	0.0345	0.0354
02/24/2023	0.0354	0.0356	0.032	0.0335
02/25/2023	0.0335	0.0335	0.0306	0.0319
02/26/2023	0.0319	0.033	0.0315	0.0328
02/27/2023	0.0328	0.0332	0.0316	0.0324
02/28/2023	0.0324	0.0327	0.0309	0.0312
03/01/2023	0.0312	0.0323	0.0309	0.0321
03/02/2023	0.0321	0.0323	0.0302	0.0308
03/03/2023	0.0308	0.031	0.0272	0.0285
03/04/2023	0.0285	0.0286	0.0266	0.0274
03/05/2023	0.0274	0.0283	0.0272	0.0276
03/06/2023	0.0276	0.0276	0.0264	0.0274
03/07/2023	0.0274	0.0278	0.0258	0.0267
03/08/2023	0.0267	0.0268	0.0241	0.0245
03/09/2023	0.0245	0.0252	0.0221	0.0226
03/10/2023	0.0226	0.0232	0.0213	0.023
03/11/2023	0.023	0.0235	0.0215	0.0225
03/12/2023	0.0225	0.0245	0.0219	0.0244
03/13/2023	0.0245	0.0266	0.0236	0.0262
03/14/2023	0.0262	0.0295	0.0258	0.0282
03/15/2023	0.0282	0.03	0.0261	0.0268
03/16/2023	0.0268	0.0274	0.0261	0.0274
03/17/2023	0.0274	0.0293	0.0269	0.0292
03/18/2023	0.0293	0.0298	0.0279	0.0284
03/19/2023	0.0284	0.0298	0.0281	0.0294
03/20/2023	0.0294	0.0298	0.0274	0.0276
03/21/2023	0.0276	0.0288	0.0267	0.0287
03/22/2023	0.0287	0.0288	0.0261	0.0272
03/23/2023	0.0272	0.0287	0.0268	0.0286
03/24/2023	0.0285	0.0286	0.0266	0.0271
03/25/2023	0.0271	0.0275	0.0262	0.0268
03/26/2023	0.0268	0.0277	0.0266	0.0274
03/27/2023	0.0274	0.0274	0.0252	0.026
03/28/2023	0.026	0.0276	0.0256	0.0273
03/29/2023	0.0273	0.0284	0.0273	0.0283
03/30/2023	0.0283	0.0286	0.0272	0.0279
03/31/2023	0.0279	0.0296	0.0271	0.0291
04/01/2023	0.0292	0.0326	0.0287	0.0307
04/02/2023	0.0307	0.0327	0.03	0.0309
04/03/2023	0.0309	0.0315	0.0287	0.0295
04/04/2023	0.0295	0.0305	0.029	0.0297
04/05/2023	0.0297	0.031	0.029	0.0304
04/06/2023	0.0303	0.0303	0.029	0.0295
04/07/2023	0.0295	0.0295	0.0286	0.0291
04/08/2023	0.0291	0.0297	0.0289	0.0291
04/09/2023	0.0291	0.0295	0.0285	0.0292
04/10/2023	0.0292	0.0298	0.0287	0.0297
04/11/2023	0.0297	0.0301	0.0294	0.0297
04/12/2023	0.0297	0.0297	0.0283	0.0293
04/13/2023	0.0294	0.03	0.0289	0.0299
04/14/2023	0.0298	0.031	0.0297	0.0306
04/15/2023	0.0306	0.0313	0.0301	0.0308
04/16/2023	0.0308	0.0326	0.0301	0.0326
04/17/2023	0.0326	0.0326	0.0307	0.0316
04/18/2023	0.0316	0.0342	0.031	0.0336
04/19/2023	0.0336	0.0362	0.0313	0.0319
04/20/2023	0.0319	0.0331	0.0296	0.0302
04/21/2023	0.0302	0.0341	0.0293	0.031
04/22/2023	0.031	0.0355	0.0303	0.0349
04/23/2023	0.0349	0.0362	0.0314	0.0322
04/24/2023	0.0322	0.0328	0.0304	0.0311
04/25/2023	0.0311	0.032	0.0289	0.0302
04/26/2023	0.0302	0.0314	0.0273	0.0291
04/27/2023	0.0291	0.0298	0.0285	0.0292
04/28/2023	0.0292	0.0293	0.0282	0.0289
04/29/2023	0.0289	0.0293	0.0282	0.0289
04/30/2023	0.0288	0.029	0.028	0.028
05/01/2023	0.028	0.0282	0.0265	0.027
05/02/2023	0.027	0.0275	0.0265	0.0272
05/03/2023	0.0272	0.0277	0.0263	0.0275
05/04/2023	0.0275	0.0275	0.0268	0.027
05/05/2023	0.027	0.0274	0.0264	0.0273
05/06/2023	0.0273	0.0275	0.0259	0.0264
05/07/2023	0.0264	0.0266	0.026	0.0261
05/08/2023	0.0261	0.0262	0.0227	0.0238
05/09/2023	0.0238	0.0242	0.0234	0.024
05/10/2023	0.024	0.0248	0.0231	0.0245
05/11/2023	0.0245	0.0245	0.0228	0.0234
05/12/2023	0.0234	0.0238	0.0226	0.0237
05/13/2023	0.0238	0.0238	0.0232	0.0236
05/14/2023	0.0236	0.024	0.0232	0.0238
05/15/2023	0.0238	0.0246	0.0234	0.0241
05/16/2023	0.0241	0.0243	0.0237	0.0242
05/17/2023	0.0242	0.0254	0.0239	0.025
05/18/2023	0.025	0.025	0.0236	0.024
05/19/2023	0.024	0.0245	0.0238	0.0243
05/20/2023	0.0243	0.0243	0.024	0.0242
05/21/2023	0.0242	0.0243	0.0233	0.0235
05/22/2023	0.0235	0.0236	0.023	0.0235
05/23/2023	0.0235	0.0238	0.0232	0.0236
05/24/2023	0.0236	0.0236	0.0224	0.0228
05/25/2023	0.0228	0.0229	0.0221	0.0227
05/26/2023	0.0227	0.023	0.0224	0.0228
05/27/2023	0.0228	0.0234	0.0226	0.0234
05/28/2023	0.0234	0.0241	0.0232	0.0237
05/29/2023	0.0237	0.024	0.0234	0.0236
05/30/2023	0.0236	0.0238	0.0232	0.0237
05/31/2023	0.0236	0.0239	0.0225	0.0228
06/01/2023	0.0229	0.0229	0.0224	0.0226
06/02/2023	0.0226	0.0234	0.0224	0.0234
06/03/2023	0.0234	0.0238	0.0231	0.0235
06/04/2023	0.0235	0.0245	0.0233	0.0239
06/05/2023	0.0239	0.0241	0.0206	0.0213
06/06/2023	0.0213	0.0221	0.0209	0.0219
06/07/2023	0.0219	0.0219	0.0206	0.0209
06/08/2023	0.0209	0.0218	0.0207	0.0212
06/09/2023	0.0213	0.0215	0.0206	0.0209
06/10/2023	0.0209	0.0209	0.0155	0.0176
06/11/2023	0.0176	0.0178	0.0171	0.0175
06/12/2023	0.0175	0.0177	0.0169	0.0174
06/13/2023	0.0174	0.018	0.0172	0.0175
06/14/2023	0.0175	0.0177	0.0163	0.0168
06/15/2023	0.0168	0.0172	0.0165	0.017
06/16/2023	0.017	0.0176	0.0166	0.0173
06/17/2023	0.0173	0.018	0.0172	0.0176
06/18/2023	0.0176	0.0178	0.017	0.0173
06/19/2023	0.0173	0.0177	0.0171	0.0174
06/20/2023	0.0174	0.0183	0.017	0.0182
06/21/2023	0.0183	0.0192	0.0181	0.019
06/22/2023	0.019	0.0197	0.0187	0.0189
06/23/2023	0.0189	0.0218	0.0188	0.0205
06/24/2023	0.0205	0.0214	0.0201	0.0213
06/25/2023	0.0213	0.0227	0.0204	0.0207
06/26/2023	0.0207	0.021	0.0199	0.0204
06/27/2023	0.0204	0.0207	0.0201	0.0206
06/28/2023	0.0206	0.0206	0.0186	0.0191
06/29/2023	0.0191	0.0199	0.019	0.0196
06/30/2023	0.0196	0.0215	0.019	0.021
07/01/2023	0.021	0.0219	0.0206	0.0219
07/02/2023	0.0219	0.0219	0.021	0.0215
07/03/2023	0.0215	0.0231	0.0214	0.0221
07/04/2023	0.0222	0.0233	0.0216	0.0231
07/05/2023	0.0231	0.025	0.0213	0.0219
07/06/2023	0.0219	0.0222	0.0205	0.0206
07/07/2023	0.0206	0.0208	0.0202	0.0207
07/08/2023	0.0207	0.0208	0.0201	0.0205
07/09/2023	0.0205	0.0207	0.0202	0.0203
07/10/2023	0.0202	0.0207	0.0196	0.0203
07/11/2023	0.0203	0.0211	0.02	0.021
07/12/2023	0.021	0.0212	0.0205	0.0209
07/13/2023	0.0209	0.0223	0.0205	0.0222
07/14/2023	0.0222	0.0227	0.0205	0.0215
07/15/2023	0.0215	0.0233	0.0215	0.0224
07/16/2023	0.0224	0.0225	0.0214	0.0217
07/17/2023	0.0217	0.0225	0.0215	0.0224
07/18/2023	0.0224	0.0237	0.0212	0.0216
07/19/2023	0.0216	0.022	0.0215	0.0217
07/20/2023	0.0218	0.0223	0.0213	0.0216
07/21/2023	0.0216	0.0218	0.0214	0.0216
07/22/2023	0.0216	0.0219	0.0213	0.0215
07/23/2023	0.0215	0.0224	0.0214	0.0222
07/24/2023	0.0222	0.0223	0.0205	0.0207
07/25/2023	0.0208	0.0208	0.0203	0.0207
07/26/2023	0.0207	0.0211	0.0204	0.0208
07/27/2023	0.0208	0.0211	0.0205	0.0207
07/28/2023	0.0207	0.021	0.0205	0.021
07/29/2023	0.021	0.0216	0.0209	0.0215
07/30/2023	0.0215	0.0216	0.0204	0.0209
07/31/2023	0.0209	0.0212	0.0206	0.0209
08/01/2023	0.0209	0.0211	0.0201	0.0211
08/02/2023	0.0211	0.0212	0.0204	0.0206
08/03/2023	0.0206	0.0207	0.0202	0.0204
08/04/2023	0.0204	0.0205	0.0201	0.0203
08/05/2023	0.0203	0.0204	0.0201	0.0202
08/06/2023	0.0203	0.0207	0.0201	0.0202
08/07/2023	0.0202	0.0204	0.0196	0.02
08/08/2023	0.02	0.0204	0.0198	0.0202
08/09/2023	0.0202	0.0203	0.0198	0.02
08/10/2023	0.02	0.0202	0.0199	0.02
08/11/2023	0.02	0.0204	0.0198	0.02
08/12/2023	0.02	0.0202	0.02	0.0201
08/13/2023	0.0201	0.0203	0.0199	0.02
08/14/2023	0.02	0.0205	0.0199	0.0202
08/15/2023	0.0202	0.0202	0.0178	0.0191
08/16/2023	0.0191	0.0191	0.0175	0.0179
08/17/2023	0.0179	0.0182	0.0152	0.0163
08/18/2023	0.0163	0.0168	0.0162	0.0167
08/19/2023	0.0167	0.017	0.0166	0.017
08/20/2023	0.017	0.0172	0.0169	0.017
08/21/2023	0.017	0.0171	0.0163	0.0166
08/22/2023	0.0166	0.0169	0.016	0.0167
08/23/2023	0.0167	0.0173	0.0165	0.017
08/24/2023	0.017	0.0171	0.0164	0.0167
08/25/2023	0.0167	0.0168	0.0164	0.0168
08/26/2023	0.0168	0.017	0.0166	0.0167
08/27/2023	0.0167	0.0167	0.0165	0.0167
08/28/2023	0.0167	0.0167	0.0162	0.0167
08/29/2023	0.0167	0.0176	0.0163	0.0174
08/30/2023	0.0174	0.0174	0.0168	0.017
08/31/2023	0.017	0.017	0.016	0.0162
09/01/2023	0.0162	0.0163	0.0157	0.0159
09/02/2023	0.0159	0.0161	0.0157	0.016
09/03/2023	0.016	0.0162	0.0159	0.0161
09/04/2023	0.0161	0.0165	0.0159	0.0161
09/05/2023	0.0161	0.0165	0.0159	0.0165
09/06/2023	0.0165	0.0166	0.016	0.0164
09/07/2023	0.0164	0.0168	0.0162	0.0166
09/08/2023	0.0166	0.0167	0.0161	0.0166
09/09/2023	0.0166	0.0166	0.0163	0.0164
09/10/2023	0.0164	0.0165	0.0156	0.0158
09/11/2023	0.0158	0.0159	0.0147	0.0151
09/12/2023	0.0151	0.0157	0.0149	0.0152
09/13/2023	0.0152	0.0165	0.0152	0.016
09/14/2023	0.016	0.0163	0.0159	0.0162
09/15/2023	0.0162	0.0169	0.016	0.0167
09/16/2023	0.0167	0.0169	0.0164	0.0166
09/17/2023	0.0166	0.0166	0.0157	0.0159
09/18/2023	0.0159	0.0165	0.0157	0.0161
09/19/2023	0.0161	0.0166	0.0161	0.0164
09/20/2023	0.0165	0.0167	0.0161	0.0166
09/21/2023	0.0166	0.0176	0.0163	0.0169
09/22/2023	0.0169	0.0182	0.0169	0.0179
09/23/2023	0.0179	0.018	0.0172	0.0176
09/24/2023	0.0176	0.0177	0.0169	0.017
09/25/2023	0.017	0.0171	0.0166	0.0169
09/26/2023	0.0169	0.0173	0.0166	0.0171
09/27/2023	0.0171	0.0172	0.0166	0.0168
09/28/2023	0.0168	0.0172	0.0167	0.0171
09/29/2023	0.0171	0.0175	0.0169	0.0172
09/30/2023	0.0172	0.018	0.0172	0.0178
10/01/2023	0.0178	0.0183	0.0175	0.018
10/02/2023	0.018	0.0182	0.017	0.0172
10/03/2023	0.0172	0.0173	0.0168	0.0169
10/04/2023	0.0169	0.0169	0.0163	0.0168
10/05/2023	0.0168	0.0169	0.0165	0.0165
10/06/2023	0.0165	0.0173	0.0165	0.017
10/07/2023	0.017	0.0171	0.0168	0.0169
10/08/2023	0.017	0.017	0.0167	0.0169
10/09/2023	0.0169	0.017	0.0157	0.0161
10/10/2023	0.0161	0.0162	0.0159	0.016
10/11/2023	0.016	0.0161	0.0157	0.0159
10/12/2023	0.0159	0.016	0.0157	0.0158
10/13/2023	0.0158	0.0162	0.0158	0.016
10/14/2023	0.016	0.0164	0.016	0.0163
10/15/2023	0.0164	0.0169	0.0163	0.0165
10/16/2023	0.0165	0.0172	0.0164	0.0168
10/17/2023	0.0168	0.017	0.0163	0.0169
10/18/2023	0.0169	0.0172	0.0165	0.0166
10/19/2023	0.0166	0.0171	0.0163	0.0165
10/20/2023	0.0165	0.017	0.0162	0.017
10/21/2023	0.017	0.0175	0.0169	0.0174
10/22/2023	0.0174	0.0176	0.0169	0.0176
10/23/2023	0.0176	0.0185	0.0173	0.0183
10/24/2023	0.0183	0.0189	0.0177	0.0184
10/25/2023	0.0184	0.019	0.0181	0.0187
10/26/2023	0.0187	0.0192	0.0179	0.0186
10/27/2023	0.0186	0.0187	0.0179	0.0182
10/28/2023	0.0182	0.0188	0.0182	0.0187
10/29/2023	0.0187	0.0192	0.0184	0.019
10/30/2023	0.019	0.0193	0.0188	0.0193
10/31/2023	0.0193	0.0195	0.018	0.019
11/01/2023	0.019	0.0204	0.0189	0.0203
11/02/2023	0.0203	0.0203	0.0192	0.0198
11/03/2023	0.0198	0.0198	0.0189	0.0195
11/04/2023	0.0195	0.0204	0.0194	0.0202
11/05/2023	0.0202	0.0206	0.0198	0.0204
11/06/2023	0.0204	0.0212	0.02	0.0211
11/07/2023	0.0211	0.0211	0.0197	0.0207
11/08/2023	0.0207	0.0213	0.0204	0.0211
11/09/2023	0.0211	0.0219	0.0184	0.0207
11/10/2023	0.0207	0.0215	0.0204	0.0215
11/11/2023	0.0215	0.0232	0.0206	0.0226
11/12/2023	0.0226	0.0233	0.0215	0.0228
11/13/2023	0.0227	0.0231	0.0215	0.0218
11/14/2023	0.0218	0.0219	0.02	0.021
11/15/2023	0.021	0.0222	0.0207	0.022
11/16/2023	0.0221	0.0226	0.0208	0.0213
11/17/2023	0.0213	0.0218	0.0204	0.0214
11/18/2023	0.0214	0.0223	0.0208	0.022
11/19/2023	0.022	0.0223	0.0212	0.0222
11/20/2023	0.0222	0.0224	0.0216	0.0221
11/21/2023	0.0221	0.0222	0.0195	0.0195
11/22/2023	0.0195	0.0209	0.0195	0.0207
11/23/2023	0.0207	0.0211	0.0205	0.0209
11/24/2023	0.0209	0.0213	0.0208	0.0211
11/25/2023	0.0211	0.0215	0.0209	0.0214
11/26/2023	0.0214	0.0216	0.0206	0.0212
11/27/2023	0.0212	0.0213	0.0202	0.0207
11/28/2023	0.0207	0.021	0.0201	0.0208
11/29/2023	0.0208	0.0218	0.0205	0.0216
11/30/2023	0.0216	0.0219	0.0211	0.0219
12/01/2023	0.0219	0.0224	0.0216	0.0221
12/02/2023	0.0221	0.0224	0.0217	0.0222
12/03/2023	0.0222	0.0227	0.0218	0.0223
12/04/2023	0.0223	0.0228	0.0214	0.0226
12/05/2023	0.0226	0.0236	0.0225	0.0234
12/06/2023	0.0234	0.0235	0.0224	0.023
12/07/2023	0.023	0.0239	0.0226	0.0236
12/08/2023	0.0236	0.0252	0.0233	0.0247
12/09/2023	0.0247	0.0256	0.0244	0.0248
12/10/2023	0.0248	0.0252	0.0238	0.0245
12/11/2023	0.0245	0.0246	0.0208	0.0224
12/12/2023	0.0224	0.0238	0.0223	0.0236
12/13/2023	0.0236	0.0241	0.0222	0.0239
12/14/2023	0.0239	0.0247	0.023	0.0245
12/15/2023	0.0245	0.0245	0.023	0.0232
12/16/2023	0.0232	0.0243	0.0228	0.0239
12/17/2023	0.0239	0.024	0.023	0.0231
12/18/2023	0.0231	0.0232	0.0213	0.0226
12/19/2023	0.0226	0.0235	0.0224	0.0225
12/20/2023	0.0225	0.0236	0.0223	0.0232
12/21/2023	0.0232	0.0245	0.023	0.0243
12/22/2023	0.0243	0.026	0.0239	0.0259
12/23/2023	0.0259	0.026	0.0247	0.0254
12/24/2023	0.0254	0.029	0.025	0.0265
12/25/2023	0.0265	0.0271	0.0261	0.0267
12/26/2023	0.0267	0.0276	0.0246	0.0274
12/27/2023	0.0274	0.0277	0.0262	0.0271
12/28/2023	0.0271	0.0275	0.0254	0.0258
12/29/2023	0.0258	0.026	0.0244	0.0252
12/30/2023	0.0252	0.0254	0.0246	0.025
12/31/2023	0.025	0.0257	0.024	0.0248

Menu

Create your free account now!

ZILUSDT: Zilliqa Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ZILUSDT: Zilliqa Tether Historical Data

2023 Historical Chart

Average

Low

High