ZIL Monthly Summary - May 2023
Zilliqa (ZILUSDT) · View full coin page
In May 2023, Zilliqa (ZIL) declined 18.52% on Binance USDT markets, moving from an open of $0.0280 to a close of $0.0228. The month's high printed at $0.0282 while the low sat at $0.0221. Traders exchanged about $99.12M in notional volume across 31 sessions (avg $3.20M/day), with realized daily volatility near 2.48%. The strongest session was May 17 (+3.01%), and the weakest was May 8 (-8.62%).
Opening Price
$0.0280
Closing Price
$0.0228
Highest Price
$0.0282
Lowest Price
$0.0221
Monthly Gain/Loss
-18.52%
Trading Volume
$99.12M
Avg Daily Volume
$3.20M
Volatility
2.48%
Market Cap
$58.18M
Best Trading Day
May 17
(+3.01%)
Worst Trading Day
May 8
(-8.62%)
Key market insights for May 2023:
Zilliqa traded across 31 sessions with
605,566 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ZIL — May 2023 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Zilliqa in May 2023.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2023 | -3.38% | $-0.0008 | $0.0236 | $0.0239 | $0.0225 | $0.0228 | $3.35M | 144,997,391.10 | 18,913 |
| May 30, 2023 | +0.38% | +$0.0001 | $0.0236 | $0.0238 | $0.0232 | $0.0237 | $2.46M | 104,611,827.00 | 15,632 |
| May 29, 2023 | -0.46% | $-0.0001 | $0.0237 | $0.0240 | $0.0234 | $0.0236 | $3.42M | 144,143,612.70 | 16,992 |
| May 28, 2023 | +1.37% | +$0.0003 | $0.0234 | $0.0241 | $0.0232 | $0.0237 | $4.05M | 172,538,595.10 | 20,691 |
| May 27, 2023 | +2.50% | +$0.0006 | $0.0228 | $0.0234 | $0.0226 | $0.0234 | $2.31M | 100,426,099.90 | 12,261 |
| May 26, 2023 | +0.57% | +$0.0001 | $0.0227 | $0.0230 | $0.0224 | $0.0228 | $1.40M | 61,668,060.40 | 9,145 |
| May 25, 2023 | -0.70% | $-0.0002 | $0.0228 | $0.0229 | $0.0221 | $0.0227 | $1.71M | 75,741,743.40 | 11,774 |
| May 24, 2023 | -3.43% | $-0.0008 | $0.0236 | $0.0236 | $0.0224 | $0.0228 | $2.91M | 127,058,054.60 | 19,715 |
| May 23, 2023 | +0.64% | +$0.0002 | $0.0235 | $0.0238 | $0.0232 | $0.0236 | $1.74M | 73,815,773.50 | 10,493 |
| May 22, 2023 | -0.21% | $0.0000 | $0.0235 | $0.0236 | $0.0230 | $0.0235 | $1.69M | 72,748,853.50 | 11,002 |
| May 21, 2023 | -2.77% | $-0.0007 | $0.0242 | $0.0243 | $0.0233 | $0.0235 | $1.64M | 69,167,672.30 | 9,309 |
| May 20, 2023 | -0.45% | $-0.0001 | $0.0243 | $0.0243 | $0.0240 | $0.0242 | $1.27M | 52,628,922.90 | 8,968 |
| May 19, 2023 | +1.17% | +$0.0003 | $0.0240 | $0.0245 | $0.0238 | $0.0243 | $2.86M | 118,274,600.50 | 15,539 |
| May 18, 2023 | -3.97% | $-0.0010 | $0.0250 | $0.0250 | $0.0236 | $0.0240 | $3.60M | 147,900,211.70 | 20,645 |
| May 17, 2023 | +3.01% | +$0.0007 | $0.0242 | $0.0254 | $0.0239 | $0.0250 | $4.31M | 175,591,294.70 | 27,184 |
| May 16, 2023 | +0.46% | +$0.0001 | $0.0241 | $0.0243 | $0.0237 | $0.0242 | $2.90M | 120,553,675.00 | 18,079 |
| May 15, 2023 | +1.34% | +$0.0003 | $0.0238 | $0.0246 | $0.0234 | $0.0241 | $2.97M | 122,961,162.80 | 20,181 |
| May 14, 2023 | +1.10% | +$0.0003 | $0.0236 | $0.0240 | $0.0232 | $0.0238 | $1.77M | 74,715,689.30 | 12,100 |
| May 13, 2023 | -0.80% | $-0.0002 | $0.0238 | $0.0238 | $0.0232 | $0.0236 | $1.82M | 77,461,064.70 | 14,042 |
| May 12, 2023 | +1.63% | +$0.0004 | $0.0234 | $0.0238 | $0.0226 | $0.0237 | $3.86M | 167,280,029.70 | 25,600 |
| May 11, 2023 | -4.62% | $-0.0011 | $0.0245 | $0.0245 | $0.0228 | $0.0234 | $3.74M | 158,411,302.80 | 24,429 |
| May 10, 2023 | +2.17% | +$0.0005 | $0.0240 | $0.0248 | $0.0231 | $0.0245 | $5.32M | 221,016,231.50 | 31,558 |
| May 09, 2023 | +0.59% | +$0.0001 | $0.0238 | $0.0242 | $0.0234 | $0.0240 | $2.75M | 115,394,491.30 | 17,812 |
| May 08, 2023 | -8.62% | $-0.0023 | $0.0261 | $0.0262 | $0.0227 | $0.0238 | $8.88M | 368,369,593.70 | 52,783 |
| May 07, 2023 | -1.14% | $-0.0003 | $0.0264 | $0.0266 | $0.0260 | $0.0261 | $2.16M | 82,194,838.00 | 15,079 |
| May 06, 2023 | -3.40% | $-0.0009 | $0.0273 | $0.0275 | $0.0259 | $0.0264 | $3.93M | 147,533,729.40 | 24,626 |
| May 05, 2023 | +1.07% | +$0.0003 | $0.0270 | $0.0274 | $0.0264 | $0.0273 | $3.49M | 128,899,433.60 | 20,320 |
| May 04, 2023 | -1.67% | $-0.0005 | $0.0275 | $0.0275 | $0.0268 | $0.0270 | $2.62M | 96,301,708.90 | 16,550 |
| May 03, 2023 | +1.03% | +$0.0003 | $0.0272 | $0.0277 | $0.0263 | $0.0275 | $5.15M | 191,391,426.40 | 27,854 |
| May 02, 2023 | +0.70% | +$0.0002 | $0.0270 | $0.0275 | $0.0265 | $0.0272 | $4.14M | 153,989,147.00 | 23,782 |
| May 01, 2023 | -3.60% | $-0.0010 | $0.0280 | $0.0282 | $0.0265 | $0.0270 | $4.92M | 180,666,438.20 | 32,508 |
ZIL — May 2023 day-wise summary (calendar)
Scan bullish and bearish sessions for Zilliqa across May 2023.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-3.60%
$0.0270
2
+0.70%
$0.0272
3
+1.03%
$0.0275
4
-1.67%
$0.0270
5
+1.07%
$0.0273
6
-3.40%
$0.0264
7
-1.14%
$0.0261
8
-8.62%
$0.0238
9
+0.59%
$0.0240
10
+2.17%
$0.0245
11
-4.62%
$0.0234
12
+1.63%
$0.0237
13
-0.80%
$0.0236
14
+1.10%
$0.0238
15
+1.34%
$0.0241
16
+0.46%
$0.0242
17
+3.01%
$0.0250
18
-3.97%
$0.0240
19
+1.17%
$0.0243
20
-0.45%
$0.0242
21
-2.77%
$0.0235
22
-0.21%
$0.0235
23
+0.64%
$0.0236
24
-3.43%
$0.0228
25
-0.70%
$0.0227
26
+0.57%
$0.0228
27
+2.50%
$0.0234
28
+1.37%
$0.0237
29
-0.46%
$0.0236
30
+0.38%
$0.0237
31
-3.38%
$0.0228
ZIL — May 2023 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Zilliqa in May 2023.
Monthly Summaries for ZIL
Explore other months of Zilliqa price history by year.
Explore summaries for May 2023
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.