ZIL Monthly Summary - May 2022
Zilliqa (ZILUSDT) · View full coin page
In May 2022, Zilliqa (ZIL) declined 23.79% on Binance USDT markets, moving from an open of $0.0720 to a close of $0.0549. The month's high printed at $0.0986 while the low sat at $0.0400. Traders exchanged about $2.46B in notional volume across 31 sessions (avg $79.28M/day), with realized daily volatility near 11.33%. The strongest session was May 4 (+38.32%), and the weakest was May 11 (-21.98%).
Opening Price
$0.0720
Closing Price
$0.0549
Highest Price
$0.0986
Lowest Price
$0.0400
Monthly Gain/Loss
-23.79%
Trading Volume
$2.46B
Avg Daily Volume
$79.28M
Volatility
11.33%
Market Cap
$58.18M
Best Trading Day
May 4
(+38.32%)
Worst Trading Day
May 11
(-21.98%)
Key market insights for May 2022:
Zilliqa traded across 31 sessions with
8,110,256 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ZIL — May 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Zilliqa in May 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2022 | -0.42% | $-0.0002 | $0.0551 | $0.0600 | $0.0521 | $0.0549 | $62.56M | 1,126,886,082.30 | 219,261 |
| May 30, 2022 | +13.56% | +$0.0066 | $0.0485 | $0.0559 | $0.0481 | $0.0551 | $36.16M | 698,329,630.10 | 126,930 |
| May 29, 2022 | +1.46% | +$0.0007 | $0.0478 | $0.0488 | $0.0465 | $0.0485 | $17.26M | 362,383,574.10 | 58,004 |
| May 28, 2022 | +1.51% | +$0.0007 | $0.0471 | $0.0484 | $0.0461 | $0.0478 | $17.77M | 374,347,674.20 | 66,219 |
| May 27, 2022 | -2.02% | $-0.0010 | $0.0480 | $0.0496 | $0.0456 | $0.0471 | $40.55M | 853,853,805.10 | 160,617 |
| May 26, 2022 | -6.24% | $-0.0032 | $0.0513 | $0.0529 | $0.0448 | $0.0481 | $46.03M | 944,915,456.60 | 159,274 |
| May 25, 2022 | -2.47% | $-0.0013 | $0.0525 | $0.0530 | $0.0497 | $0.0512 | $22.35M | 436,339,404.10 | 77,520 |
| May 24, 2022 | -0.72% | $-0.0004 | $0.0529 | $0.0539 | $0.0488 | $0.0525 | $37.02M | 717,943,903.60 | 131,204 |
| May 23, 2022 | -8.52% | $-0.0049 | $0.0579 | $0.0584 | $0.0513 | $0.0529 | $55.75M | 998,099,364.10 | 240,889 |
| May 22, 2022 | +11.94% | +$0.0062 | $0.0517 | $0.0628 | $0.0511 | $0.0579 | $89.15M | 1,541,702,906.00 | 360,833 |
| May 21, 2022 | +2.13% | +$0.0011 | $0.0506 | $0.0533 | $0.0491 | $0.0517 | $27.19M | 531,963,128.50 | 130,314 |
| May 20, 2022 | +0.12% | +$0.0001 | $0.0506 | $0.0539 | $0.0486 | $0.0506 | $51.85M | 1,007,953,785.10 | 231,964 |
| May 19, 2022 | +5.20% | +$0.0025 | $0.0481 | $0.0510 | $0.0460 | $0.0506 | $31.93M | 655,796,895.30 | 147,591 |
| May 18, 2022 | -9.38% | $-0.0050 | $0.0530 | $0.0554 | $0.0475 | $0.0480 | $49.84M | 965,254,610.20 | 207,495 |
| May 17, 2022 | +5.43% | +$0.0027 | $0.0503 | $0.0539 | $0.0495 | $0.0530 | $50.02M | 962,341,943.10 | 181,421 |
| May 16, 2022 | -8.45% | $-0.0046 | $0.0549 | $0.0549 | $0.0488 | $0.0503 | $56.28M | 1,112,088,634.40 | 189,371 |
| May 15, 2022 | +4.06% | +$0.0021 | $0.0528 | $0.0551 | $0.0487 | $0.0549 | $49.54M | 959,262,271.50 | 191,130 |
| May 14, 2022 | +5.00% | +$0.0025 | $0.0503 | $0.0548 | $0.0459 | $0.0528 | $61.89M | 1,232,474,779.70 | 234,935 |
| May 13, 2022 | +10.66% | +$0.0048 | $0.0454 | $0.0569 | $0.0443 | $0.0503 | $83.07M | 1,588,876,027.40 | 269,272 |
| May 12, 2022 | -15.19% | $-0.0081 | $0.0535 | $0.0560 | $0.0400 | $0.0454 | $98.40M | 2,133,093,521.10 | 304,470 |
| May 11, 2022 | -21.98% | $-0.0151 | $0.0688 | $0.0718 | $0.0488 | $0.0537 | $173.75M | 2,889,506,653.80 | 549,359 |
| May 10, 2022 | +10.28% | +$0.0064 | $0.0625 | $0.0772 | $0.0602 | $0.0689 | $154.55M | 2,236,439,835.80 | 481,709 |
| May 09, 2022 | -19.09% | $-0.0147 | $0.0772 | $0.0804 | $0.0620 | $0.0625 | $124.77M | 1,773,379,073.40 | 382,858 |
| May 08, 2022 | +1.26% | +$0.0010 | $0.0762 | $0.0804 | $0.0734 | $0.0772 | $86.80M | 1,133,303,336.50 | 261,428 |
| May 07, 2022 | -6.48% | $-0.0053 | $0.0815 | $0.0845 | $0.0742 | $0.0762 | $106.70M | 1,345,340,520.70 | 361,050 |
| May 06, 2022 | +3.81% | +$0.0030 | $0.0785 | $0.0858 | $0.0710 | $0.0815 | $160.94M | 2,082,096,210.40 | 464,993 |
| May 05, 2022 | -16.44% | $-0.0155 | $0.0940 | $0.0986 | $0.0760 | $0.0786 | $330.11M | 3,783,681,215.50 | 888,647 |
| May 04, 2022 | +38.32% | +$0.0260 | $0.0680 | $0.0950 | $0.0674 | $0.0940 | $174.59M | 2,169,388,777.60 | 533,310 |
| May 03, 2022 | -3.04% | $-0.0021 | $0.0701 | $0.0733 | $0.0666 | $0.0680 | $41.22M | 589,376,408.30 | 131,080 |
| May 02, 2022 | -4.33% | $-0.0032 | $0.0732 | $0.0751 | $0.0671 | $0.0701 | $42.85M | 603,404,365.30 | 145,278 |
| May 01, 2022 | +1.69% | +$0.0012 | $0.0720 | $0.0747 | $0.0686 | $0.0732 | $76.89M | 1,070,475,388.80 | 221,830 |
ZIL — May 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Zilliqa across May 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+1.69%
$0.0732
2
-4.33%
$0.0701
3
-3.04%
$0.0680
4
+38.32%
$0.0940
5
-16.44%
$0.0786
6
+3.81%
$0.0815
7
-6.48%
$0.0762
8
+1.26%
$0.0772
9
-19.09%
$0.0625
10
+10.28%
$0.0689
11
-21.98%
$0.0537
12
-15.19%
$0.0454
13
+10.66%
$0.0503
14
+5.00%
$0.0528
15
+4.06%
$0.0549
16
-8.45%
$0.0503
17
+5.43%
$0.0530
18
-9.38%
$0.0480
19
+5.20%
$0.0506
20
+0.12%
$0.0506
21
+2.13%
$0.0517
22
+11.94%
$0.0579
23
-8.52%
$0.0529
24
-0.72%
$0.0525
25
-2.47%
$0.0512
26
-6.24%
$0.0481
27
-2.02%
$0.0471
28
+1.51%
$0.0478
29
+1.46%
$0.0485
30
+13.56%
$0.0551
31
-0.42%
$0.0549
ZIL — May 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Zilliqa in May 2022.
Monthly Summaries for ZIL
Explore other months of Zilliqa price history by year.
Explore summaries for May 2022
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.