ZIL Monthly Summary - May 2021
Zilliqa (ZILUSDT) · View full coin page
In May 2021, Zilliqa (ZIL) declined 43.52% on Binance USDT markets, moving from an open of $0.2051 to a close of $0.1158. The month's high printed at $0.2569 while the low sat at $0.0608. Traders exchanged about $1.89B in notional volume across 31 sessions (avg $61.13M/day), with realized daily volatility near 13.70%. The strongest session was May 20 (+29.41%), and the weakest was May 19 (-36.76%).
Opening Price
$0.2051
Closing Price
$0.1158
Highest Price
$0.2569
Lowest Price
$0.0608
Monthly Gain/Loss
-43.52%
Trading Volume
$1.89B
Avg Daily Volume
$61.13M
Volatility
13.70%
Market Cap
$58.18M
Best Trading Day
May 20
(+29.41%)
Worst Trading Day
May 19
(-36.76%)
Key market insights for May 2021:
Zilliqa traded across 31 sessions with
4,802,272 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ZIL — May 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Zilliqa in May 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2021 | +9.88% | +$0.0104 | $0.1054 | $0.1160 | $0.1005 | $0.1158 | $22.23M | 204,377,628.30 | 69,638 |
| May 30, 2021 | +5.82% | +$0.0058 | $0.0997 | $0.1110 | $0.0936 | $0.1055 | $23.55M | 225,098,049.90 | 68,267 |
| May 29, 2021 | -10.35% | $-0.0115 | $0.1110 | $0.1155 | $0.0938 | $0.0995 | $29.10M | 280,785,558.60 | 87,769 |
| May 28, 2021 | -8.81% | $-0.0107 | $0.1216 | $0.1229 | $0.1005 | $0.1109 | $39.83M | 363,765,082.30 | 133,321 |
| May 27, 2021 | -8.97% | $-0.0120 | $0.1335 | $0.1354 | $0.1188 | $0.1216 | $33.14M | 262,001,741.60 | 101,295 |
| May 26, 2021 | +24.26% | +$0.0261 | $0.1075 | $0.1340 | $0.1054 | $0.1335 | $51.46M | 417,781,207.40 | 149,424 |
| May 25, 2021 | -1.72% | $-0.0019 | $0.1094 | $0.1138 | $0.0976 | $0.1075 | $32.79M | 311,205,897.00 | 100,749 |
| May 24, 2021 | +25.60% | +$0.0223 | $0.0871 | $0.1100 | $0.0843 | $0.1094 | $38.80M | 390,303,375.30 | 121,322 |
| May 23, 2021 | -16.88% | $-0.0177 | $0.1047 | $0.1101 | $0.0693 | $0.0870 | $53.91M | 621,089,141.00 | 175,602 |
| May 22, 2021 | -8.17% | $-0.0093 | $0.1139 | $0.1207 | $0.0982 | $0.1046 | $40.82M | 376,895,947.80 | 122,022 |
| May 21, 2021 | -20.64% | $-0.0296 | $0.1434 | $0.1460 | $0.0969 | $0.1138 | $60.21M | 490,348,416.30 | 172,314 |
| May 20, 2021 | +29.41% | +$0.0326 | $0.1109 | $0.1469 | $0.1000 | $0.1435 | $70.21M | 540,108,707.10 | 209,586 |
| May 19, 2021 | -36.76% | $-0.0644 | $0.1752 | $0.1778 | $0.0608 | $0.1108 | $117.92M | 898,510,106.00 | 303,234 |
| May 18, 2021 | +3.50% | +$0.0059 | $0.1693 | $0.1864 | $0.1663 | $0.1752 | $41.09M | 231,926,897.50 | 98,223 |
| May 17, 2021 | -7.49% | $-0.0137 | $0.1828 | $0.1830 | $0.1608 | $0.1691 | $48.68M | 281,593,163.30 | 115,469 |
| May 16, 2021 | -1.32% | $-0.0025 | $0.1854 | $0.2039 | $0.1720 | $0.1830 | $54.54M | 288,338,660.60 | 131,207 |
| May 15, 2021 | -7.58% | $-0.0152 | $0.2007 | $0.2050 | $0.1828 | $0.1855 | $43.63M | 226,193,813.70 | 105,851 |
| May 14, 2021 | +8.09% | +$0.0150 | $0.1857 | $0.2069 | $0.1846 | $0.2007 | $43.22M | 220,231,645.80 | 102,771 |
| May 13, 2021 | +2.82% | +$0.0051 | $0.1803 | $0.1983 | $0.1700 | $0.1854 | $70.79M | 382,023,095.90 | 166,188 |
| May 12, 2021 | -17.71% | $-0.0389 | $0.2194 | $0.2228 | $0.1766 | $0.1805 | $62.93M | 302,769,977.60 | 141,626 |
| May 11, 2021 | +5.83% | +$0.0121 | $0.2074 | $0.2234 | $0.2020 | $0.2195 | $54.97M | 255,941,972.80 | 128,147 |
| May 10, 2021 | -11.66% | $-0.0274 | $0.2350 | $0.2500 | $0.1946 | $0.2076 | $111.50M | 488,625,029.10 | 268,384 |
| May 09, 2021 | +0.23% | +$0.0005 | $0.2345 | $0.2420 | $0.2165 | $0.2351 | $80.21M | 350,855,314.40 | 185,068 |
| May 08, 2021 | +3.83% | +$0.0086 | $0.2258 | $0.2409 | $0.2230 | $0.2345 | $68.30M | 294,765,840.50 | 170,431 |
| May 07, 2021 | -3.42% | $-0.0080 | $0.2335 | $0.2451 | $0.2190 | $0.2255 | $90.82M | 393,732,068.80 | 212,332 |
| May 06, 2021 | +10.41% | +$0.0220 | $0.2115 | $0.2569 | $0.2074 | $0.2336 | $222.82M | 934,150,613.40 | 457,058 |
| May 05, 2021 | +9.57% | +$0.0185 | $0.1932 | $0.2177 | $0.1912 | $0.2117 | $60.04M | 289,196,485.70 | 142,557 |
| May 04, 2021 | -8.87% | $-0.0188 | $0.2118 | $0.2124 | $0.1907 | $0.1930 | $67.85M | 336,291,243.30 | 155,377 |
| May 03, 2021 | +3.53% | +$0.0072 | $0.2044 | $0.2250 | $0.2035 | $0.2116 | $67.48M | 315,993,852.00 | 182,666 |
| May 02, 2021 | -2.77% | $-0.0058 | $0.2103 | $0.2108 | $0.1980 | $0.2044 | $35.73M | 175,380,229.00 | 89,489 |
| May 01, 2021 | +2.52% | +$0.0052 | $0.2051 | $0.2172 | $0.2008 | $0.2103 | $56.38M | 269,231,027.80 | 134,885 |
ZIL — May 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for Zilliqa across May 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+2.52%
$0.2103
2
-2.77%
$0.2044
3
+3.53%
$0.2116
4
-8.87%
$0.1930
5
+9.57%
$0.2117
6
+10.41%
$0.2336
7
-3.42%
$0.2255
8
+3.83%
$0.2345
9
+0.23%
$0.2351
10
-11.66%
$0.2076
11
+5.83%
$0.2195
12
-17.71%
$0.1805
13
+2.82%
$0.1854
14
+8.09%
$0.2007
15
-7.58%
$0.1855
16
-1.32%
$0.1830
17
-7.49%
$0.1691
18
+3.50%
$0.1752
19
-36.76%
$0.1108
20
+29.41%
$0.1435
21
-20.64%
$0.1138
22
-8.17%
$0.1046
23
-16.88%
$0.0870
24
+25.60%
$0.1094
25
-1.72%
$0.1075
26
+24.26%
$0.1335
27
-8.97%
$0.1216
28
-8.81%
$0.1109
29
-10.35%
$0.0995
30
+5.82%
$0.1055
31
+9.88%
$0.1158
ZIL — May 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Zilliqa in May 2021.
Monthly Summaries for ZIL
Explore other months of Zilliqa price history by year.
Explore summaries for May 2021
Compare how other coins performed in the same month.
Keep researching ZIL
Switch to a shorter timeframe or size a position using the numbers above.