- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
governance ZIL (GZIL) historical data and Live price
governance ZIL
GZIL$ 4.56 + 0.078 % 
0.00007134 BTC
0.00007134 BTC MARKET CAP
0
0
24H VOLUME
989.87282776
989.87282776
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank6,108
1H 1.24 %
24H 0.08 %
7D 5.67 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/4/24 | 4.451 | 4.715 | 4.425 | 4.636 | 2,863.95 | 0 |
| 5/3/24 | 4.305 | 4.454 | 4.246 | 4.451 | 467.28 | 0 |
| 5/2/24 | 4.225 | 4.321 | 4.135 | 4.305 | 136.46 | 0 |
| 5/1/24 | 4.145 | 4.232 | 3.933 | 4.225 | 3,718.69 | 0 |
| 4/30/24 | 4.462 | 4.477 | 4.042 | 4.145 | 9,383.88 | 0 |
| 4/29/24 | 4.218 | 4.481 | 4.094 | 4.462 | 7,403.99 | 0 |
| 4/28/24 | 4.24 | 4.326 | 4.218 | 4.218 | 1,271.54 | 0 |
| 4/27/24 | 4.363 | 4.387 | 4.234 | 4.24 | 3,315.66 | 0 |
| 4/26/24 | 4.672 | 4.672 | 4.343 | 4.363 | 2,943.45 | 0 |
| 4/25/24 | 4.606 | 4.695 | 4.492 | 4.672 | 2,375.15 | 0 |
| 4/24/24 | 4.807 | 4.98 | 4.603 | 4.606 | 1,969.4 | 0 |
| 4/23/24 | 4.642 | 4.807 | 4.618 | 4.807 | 1,925.49 | 0 |
| 4/22/24 | 4.523 | 4.658 | 4.521 | 4.642 | 803.1 | 0 |
| 4/21/24 | 4.612 | 4.675 | 4.478 | 4.523 | 2,778.04 | 0 |
| 4/20/24 | 4.245 | 4.612 | 4.245 | 4.612 | 4,082.83 | 0 |
| 4/19/24 | 4.293 | 4.418 | 4.046 | 4.245 | 3,294.82 | 0 |
| 4/18/24 | 4.167 | 4.313 | 4.094 | 4.293 | 2,851.4 | 0 |
| 4/17/24 | 4.256 | 4.259 | 4.059 | 4.167 | 3,164.7 | 0 |
| 4/16/24 | 4.224 | 4.282 | 4.029 | 4.256 | 4,990.8 | 0 |
| 4/15/24 | 4.312 | 4.594 | 4.176 | 4.224 | 3,484.73 | 0 |
| 4/14/24 | 4.165 | 4.681 | 3.952 | 4.312 | 3,002.51 | 0 |
| 4/13/24 | 4.799 | 4.805 | 3.786 | 4.165 | 10,233.12 | 0 |
| 4/12/24 | 5.479 | 5.595 | 4.637 | 4.799 | 5,725.05 | 0 |
| 4/11/24 | 5.847 | 6.001 | 5.442 | 5.479 | 14,082.98 | 0 |
| 4/10/24 | 5.903 | 5.948 | 5.66 | 5.847 | 3,555.39 | 0 |
| 4/9/24 | 6.499 | 6.502 | 5.88 | 5.903 | 6,971.76 | 0 |
| 4/8/24 | 6.08 | 6.531 | 5.877 | 6.499 | 15,105.02 | 0 |
| 4/7/24 | 6.037 | 6.168 | 6.021 | 6.08 | 2,675.1 | 0 |
| 4/6/24 | 6.001 | 6.051 | 5.966 | 6.037 | 1,514.66 | 0 |
| 4/5/24 | 6.122 | 6.122 | 5.818 | 6.001 | 837.99 | 0 |
| 4/4/24 | 6.064 | 6.278 | 5.958 | 6.122 | 2,201.09 | 0 |
| 4/3/24 | 6.133 | 6.221 | 5.974 | 6.064 | 2,408.2 | 0 |
| 4/2/24 | 6.745 | 6.745 | 6.111 | 6.133 | 1,838.62 | 0 |
| 4/1/24 | 7.251 | 7.253 | 6.48 | 6.745 | 8,164.6 | 0 |
| 3/31/24 | 6.527 | 7.361 | 6.525 | 7.251 | 8,724.62 | 0 |
| 3/30/24 | 6.714 | 7.087 | 6.518 | 6.527 | 8,629.55 | 0 |
| 3/29/24 | 7.025 | 7.234 | 6.237 | 6.714 | 15,980.83 | 0 |
| 3/28/24 | 6.564 | 7.408 | 6.341 | 7.025 | 8,446.49 | 0 |
| 3/27/24 | 7.182 | 7.383 | 6.515 | 6.564 | 9,900.22 | 0 |
| 3/26/24 | 7.033 | 7.933 | 7.031 | 7.182 | 10,267.15 | 0 |
| 3/25/24 | 7.012 | 7.681 | 6.998 | 7.033 | 4,456.69 | 0 |
| 3/24/24 | 6.762 | 7.012 | 6.686 | 7.012 | 1,576.16 | 0 |
| 3/23/24 | 6.609 | 6.852 | 6.595 | 6.762 | 2,750.35 | 0 |
| 3/22/24 | 7.552 | 7.654 | 6.585 | 6.609 | 6,608.04 | 0 |
| 3/21/24 | 7.597 | 8.211 | 7.052 | 7.552 | 11,797.91 | 0 |
| 3/20/24 | 6.711 | 7.597 | 6.605 | 7.597 | 7,843.32 | 0 |
| 3/19/24 | 6.355 | 6.981 | 5.72 | 6.711 | 17,624.83 | 0 |
| 3/18/24 | 6.982 | 6.982 | 6.31 | 6.355 | 5,543.74 | 0 |
| 3/17/24 | 6.624 | 7.007 | 6.519 | 7.001 | 3,419.55 | 0 |
| 3/16/24 | 7.816 | 7.977 | 6.615 | 6.624 | 6,492.58 | 0 |
| 3/15/24 | 6.956 | 7.968 | 6.816 | 7.816 | 6,412.28 | 0 |
| 3/14/24 | 8.483 | 8.904 | 6.56 | 6.956 | 29,179.32 | 0 |
| 3/13/24 | 6.877 | 8.516 | 6.803 | 8.483 | 40,195.07 | 0 |
| 3/12/24 | 6.718 | 6.877 | 6.092 | 6.877 | 5,300.77 | 0 |
| 3/11/24 | 5.769 | 6.733 | 5.544 | 6.718 | 14,404.87 | 0 |
| 3/10/24 | 5.589 | 5.972 | 5.527 | 5.769 | 3,364.01 | 0 |
| 3/9/24 | 5.622 | 5.686 | 5.051 | 5.589 | 3,271.31 | 0 |
| 3/8/24 | 5.815 | 5.837 | 5.441 | 5.622 | 3,564.53 | 0 |
| 3/7/24 | 5.907 | 5.907 | 4.975 | 5.815 | 5,885.39 | 0 |
| 3/6/24 | 5.139 | 6.549 | 5.138 | 5.907 | 11,457.17 | 0 |
| 3/5/24 | 4.759 | 6.042 | 4.749 | 5.139 | 9,884.37 | 0 |
| 3/4/24 | 4.915 | 5.1 | 4.342 | 4.759 | 15,369.42 | 0 |
| 3/3/24 | 5.571 | 5.574 | 4.822 | 4.915 | 16,491.6 | 0 |
| 3/2/24 | 4.922 | 5.581 | 4.893 | 5.571 | 4,192.54 | 0 |
| 3/1/24 | 4.859 | 5.092 | 4.858 | 4.922 | 2,698.47 | 0 |
| 2/29/24 | 4.655 | 5.02 | 4.637 | 4.859 | 8,451.86 | 0 |
| 2/28/24 | 4.261 | 4.955 | 4.187 | 4.655 | 13,523.83 | 0 |
| 2/27/24 | 4.322 | 4.481 | 4.183 | 4.261 | 3,620.25 | 0 |
| 2/26/24 | 4.195 | 4.555 | 4.099 | 4.322 | 15,098.96 | 0 |
| 2/25/24 | 4.114 | 4.195 | 4.037 | 4.195 | 4,297.47 | 0 |
| 2/24/24 | 4.145 | 4.261 | 4.1 | 4.114 | 4,900.17 | 0 |
| 2/23/24 | 4.176 | 4.182 | 4.07 | 4.145 | 312.59 | 0 |
| 2/22/24 | 4.141 | 4.231 | 4.028 | 4.176 | 3,428.98 | 0 |
| 2/21/24 | 4.314 | 4.409 | 4.094 | 4.141 | 886.47 | 0 |
| 2/20/24 | 4.508 | 4.508 | 4.201 | 4.314 | 1,652.66 | 0 |
| 2/19/24 | 4.393 | 4.512 | 4.292 | 4.508 | 982.36 | 0 |
| 2/18/24 | 4.221 | 4.408 | 4.22 | 4.393 | 1,125.8 | 0 |
| 2/17/24 | 4.37 | 4.398 | 4.151 | 4.221 | 1,234.58 | 0 |
| 2/16/24 | 4.513 | 4.6 | 4.247 | 4.37 | 7,753.39 | 0 |
| 2/15/24 | 4.351 | 4.639 | 4.333 | 4.513 | 3,148.85 | 0 |
| 2/14/24 | 4.19 | 4.473 | 4.187 | 4.351 | 10,945.28 | 0 |
| 2/13/24 | 4.235 | 4.266 | 4.157 | 4.19 | 1,056.24 | 0 |
| 2/12/24 | 4.148 | 4.263 | 4.147 | 4.235 | 1,220.3 | 0 |
| 2/11/24 | 4.17 | 4.294 | 4.147 | 4.148 | 3,854.95 | 0 |
| 2/10/24 | 4.289 | 4.29 | 4.167 | 4.17 | 1,760.28 | 0 |
| 2/9/24 | 4.138 | 4.296 | 4.112 | 4.289 | 1,321.25 | 0 |
| 2/8/24 | 4.224 | 4.656 | 4.138 | 4.138 | 4,641.49 | 0 |
| 2/7/24 | 4.151 | 4.31 | 4.123 | 4.224 | 304.98 | 0 |
| 2/6/24 | 4.015 | 4.232 | 4.013 | 4.151 | 267.06 | 0 |
| 2/5/24 | 4.033 | 4.035 | 3.957 | 4.015 | 117.9 | 0 |
