governance ZIL (GZIL) historical data and Live price

governance ZIL

GZIL

$ 6.44 -0.287 %

0.00015381 BTC

MARKET CAP
0

24H VOLUME
388.73977048

CIRC.SUPPLY
0

MAX SUPPLY

GZIL

USD

Rank5,884

1H -0.13 %

24H -0.29 %

7D 8.65 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/10/22	24.875	25.698	23.338	24.334	74,484.56	0
3/9/22	23.627	25.566	23.627	24.875	31,180.18	0
3/8/22	23.789	24.414	21.898	23.62	127,111.63	0
3/7/22	24.574	24.574	22.703	23.79	71,879.25	0
3/6/22	26.273	26.475	24.573	24.573	54,383.94	0
3/5/22	25.863	26.508	25.129	26.269	49,065.12	0
3/4/22	28.193	28.262	25.696	25.858	43,987.63	0
3/3/22	29.046	29.089	27.024	28.189	51,423.84	0
3/2/22	28.556	29.046	27.717	29.046	61,740.49	0
3/1/22	26.323	28.594	25.95	28.552	148,119.85	0
2/28/22	23.917	26.325	23.134	26.325	61,117.7	0
2/27/22	24.958	26.287	23.778	23.913	63,736.97	0
2/26/22	25.856	26.883	23.373	24.959	118,440.27	0
2/25/22	24.277	26.116	24.267	25.851	45,022.78	0
2/24/22	26.394	26.753	21.751	24.276	102,820.9	0
2/23/22	25.403	28.438	24.781	26.401	171,336.86	0
2/22/22	26.644	27.139	21.377	25.405	550,157.77	0
2/21/22	32.983	34.014	25.148	26.649	338,725.86	0
2/20/22	35.649	35.828	32.386	32.986	74,050.52	0
2/19/22	36.168	36.84	34.995	35.654	64,778.89	0
2/18/22	36.998	37.574	35.606	36.171	61,207.15	0
2/17/22	40.285	40.77	36.432	36.995	90,568.08	0
2/16/22	42.397	42.817	39.412	40.301	130,807.92	0
2/15/22	40.355	42.428	40.331	42.385	98,352.31	0
2/14/22	40.306	40.905	39.145	40.356	79,038.38	0
2/13/22	41.037	41.46	38.739	40.324	93,742.68	0
2/12/22	40.735	41.247	38.708	41.041	121,537.27	0
2/11/22	45.045	45.203	40.435	40.733	150,768.4	0
2/10/22	43.894	46.497	43.201	45.044	281,559.63	0
2/9/22	41.097	44.604	39.179	43.895	247,246.61	0
2/8/22	41.91	42.346	40.256	41.107	139,186.35	0
2/7/22	38.965	42.251	38.189	41.908	174,709.28	0
2/6/22	36.542	39.012	36.542	38.969	77,017.11	0
2/5/22	34.335	36.65	33.979	36.542	113,444.44	0
2/4/22	30.486	34.366	30.486	34.315	81,165.08	0
2/3/22	30.046	30.496	29.164	30.496	67,158.49	0
2/2/22	31.034	32.703	29.823	30.055	102,879.12	0
2/1/22	31.949	32.79	31.016	31.036	65,058.01	0
1/31/22	32.31	32.323	30.542	31.948	56,570.49	0
1/30/22	32.926	34.345	31.753	32.308	126,437.45	0
1/29/22	33.36	34.269	32.383	32.919	100,674.67	0
1/28/22	32.916	34.016	31.767	33.36	239,093.62	0
1/27/22	34.77	34.893	31.924	32.923	91,611.85	0
1/26/22	33.159	38.494	31.941	34.778	294,703.98	0
1/25/22	28.078	34.482	26.831	33.177	519,133.82	0
1/24/22	30.596	30.605	25.422	28.077	156,540.02	0
1/23/22	29.673	31.18	29.287	30.595	157,470.05	0
1/22/22	34.15	34.79	28.242	29.662	257,931.22	0
1/21/22	39.977	40.859	34.044	34.142	164,141.4	0
1/20/22	42.121	44.224	39.944	39.954	192,481.3	0
1/19/22	42.405	43.756	40.202	42.124	258,966.2	0
1/18/22	45.12	45.363	41.492	42.405	307,894.44	0
1/17/22	46.429	46.514	44.645	45.116	131,740.02	0
1/16/22	45.302	46.791	45.182	46.427	141,647.22	0
1/15/22	44.273	45.739	43.85	45.306	90,408.99	0
1/14/22	43.121	45.922	42.973	44.27	256,202.99	0
1/13/22	44.72	47.591	43.119	43.119	264,767.36	0
1/12/22	43.478	45.859	43.026	44.72	213,841.79	0
1/11/22	41.477	44.515	40.242	43.478	203,822.51	0
1/10/22	43.185	44.483	41.424	41.478	127,947.3	0
1/9/22	44.702	44.749	42.771	43.186	109,586.27	0
1/8/22	46.337	47.13	43.424	44.703	187,468.11	0
1/7/22	47.251	47.833	44.196	46.337	270,304.28	0
1/6/22	51.4	52.088	46.517	47.258	266,153.98	0
1/5/22	56.991	57	50.036	51.405	271,512.69	0
1/4/22	52.003	57.702	49.325	56.988	869,195	0
1/3/22	56.426	60.437	50.78	52	389,608.13	0
1/2/22	52.751	56.497	51.354	56.425	159,109.47	0
1/1/22	50.889	53.261	50.835	52.752	196,086.82	0
12/30/21	54.233	55.492	50.101	51.301	237,475.48	0
12/29/21	53.567	58.007	50.23	54.418	330,566.23	0
12/28/21	57.657	58.828	51.815	53.628	148,113	0
12/27/21	56.498	62.678	56.09	57.787	86,518.61	0
12/26/21	52.078	56.526	50.501	56.501	87,707.4	0
12/25/21	54.563	55.937	49.663	52.212	256,483.74	0
12/24/21	56.322	58.213	53.951	54.672	103,176.79	0
11/26/21	68.253	70.681	61.553	62.176	193,840.02	0
11/25/21	68.263	70.411	67.3	68.202	207,861.8	0
11/24/21	72.987	74.096	66.723	68.281	336,297.55	0
11/23/21	73.76	76.128	67.785	73.003	575,352.51	0
11/22/21	77.499	78.892	72.303	73.783	209,207.4	0
11/21/21	81.59	84.063	77.184	77.376	285,666.25	0
11/20/21	80.65	83.868	77.515	81.578	221,731.49	0
11/19/21	74.44	82.061	72.627	80.699	251,687.77	0
11/18/21	83.506	95.586	73.788	74.401	744,537.07	0
11/17/21	70.991	83.939	68.819	83.442	602,941.28	0
11/16/21	70.571	72.363	63.374	71.142	341,404.71	0
11/15/21	73.772	77.924	70.525	70.639	464,260.16	0
11/14/21	79.513	80.239	69.65	73.78	496,372.29	0
11/13/21	82.77	83.448	78.784	79.452	286,165.75	0

Similar Coins