ZIL Monthly Summary - May 2024
Zilliqa (ZILUSDT) · View full coin page
In May 2024, Zilliqa (ZIL) gained 3.77% on Binance USDT markets, moving from an open of $0.0228 to a close of $0.0237. The month's high printed at $0.0259 while the low sat at $0.0210. Traders exchanged about $103.48M in notional volume across 31 sessions (avg $3.34M/day), with realized daily volatility near 3.11%. The strongest session was May 20 (+9.21%), and the weakest was May 10 (-5.39%).
Opening Price
$0.0228
Closing Price
$0.0237
Highest Price
$0.0259
Lowest Price
$0.0210
Monthly Gain/Loss
+3.77%
Trading Volume
$103.48M
Avg Daily Volume
$3.34M
Volatility
3.11%
Market Cap
$58.18M
Best Trading Day
May 20
(+9.21%)
Worst Trading Day
May 10
(-5.39%)
Key market insights for May 2024:
Zilliqa traded across 31 sessions with
773,238 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
ZIL — May 2024 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Zilliqa in May 2024.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2024 | -1.21% | $-0.0003 | $0.0240 | $0.0240 | $0.0232 | $0.0237 | $2.68M | 113,167,754.80 | 19,551 |
| May 30, 2024 | -1.48% | $-0.0004 | $0.0243 | $0.0247 | $0.0235 | $0.0240 | $3.11M | 129,032,554.60 | 22,862 |
| May 29, 2024 | -2.09% | $-0.0005 | $0.0248 | $0.0252 | $0.0241 | $0.0243 | $3.74M | 151,545,822.70 | 21,403 |
| May 28, 2024 | -0.80% | $-0.0002 | $0.0250 | $0.0259 | $0.0241 | $0.0248 | $5.69M | 230,091,044.70 | 29,392 |
| May 27, 2024 | +4.38% | +$0.0011 | $0.0240 | $0.0256 | $0.0239 | $0.0250 | $6.25M | 252,599,540.90 | 33,920 |
| May 26, 2024 | -1.19% | $-0.0003 | $0.0243 | $0.0244 | $0.0238 | $0.0240 | $2.31M | 95,927,366.90 | 13,417 |
| May 25, 2024 | +0.96% | +$0.0002 | $0.0241 | $0.0246 | $0.0240 | $0.0243 | $2.11M | 86,971,300.90 | 12,638 |
| May 24, 2024 | +1.43% | +$0.0003 | $0.0237 | $0.0241 | $0.0231 | $0.0241 | $3.02M | 127,367,930.30 | 16,821 |
| May 23, 2024 | -2.31% | $-0.0006 | $0.0243 | $0.0247 | $0.0224 | $0.0237 | $5.17M | 217,613,007.30 | 39,028 |
| May 22, 2024 | -1.86% | $-0.0005 | $0.0247 | $0.0249 | $0.0239 | $0.0243 | $3.17M | 129,680,591.40 | 24,061 |
| May 21, 2024 | +0.24% | +$0.0001 | $0.0247 | $0.0252 | $0.0242 | $0.0247 | $5.90M | 238,467,654.90 | 38,446 |
| May 20, 2024 | +9.21% | +$0.0021 | $0.0226 | $0.0248 | $0.0222 | $0.0247 | $4.86M | 206,580,080.20 | 36,222 |
| May 19, 2024 | -4.24% | $-0.0010 | $0.0236 | $0.0238 | $0.0225 | $0.0226 | $1.97M | 85,383,034.70 | 17,482 |
| May 18, 2024 | -0.84% | $-0.0002 | $0.0238 | $0.0240 | $0.0234 | $0.0236 | $1.81M | 76,219,163.60 | 14,158 |
| May 17, 2024 | +2.98% | +$0.0007 | $0.0231 | $0.0241 | $0.0229 | $0.0238 | $2.26M | 95,578,021.80 | 19,455 |
| May 16, 2024 | +0.13% | +$0.0000 | $0.0231 | $0.0237 | $0.0227 | $0.0231 | $3.30M | 141,803,232.70 | 24,233 |
| May 15, 2024 | +6.55% | +$0.0014 | $0.0217 | $0.0232 | $0.0217 | $0.0231 | $3.33M | 147,816,429.10 | 24,560 |
| May 14, 2024 | -3.04% | $-0.0007 | $0.0224 | $0.0226 | $0.0216 | $0.0217 | $3.18M | 143,423,375.90 | 27,083 |
| May 13, 2024 | -1.32% | $-0.0003 | $0.0227 | $0.0231 | $0.0219 | $0.0224 | $3.41M | 151,449,897.60 | 27,930 |
| May 12, 2024 | -0.96% | $-0.0002 | $0.0229 | $0.0231 | $0.0226 | $0.0227 | $1.83M | 80,024,357.90 | 14,171 |
| May 11, 2024 | -0.35% | $-0.0001 | $0.0230 | $0.0235 | $0.0229 | $0.0229 | $1.94M | 83,637,066.30 | 15,376 |
| May 10, 2024 | -5.39% | $-0.0013 | $0.0243 | $0.0245 | $0.0227 | $0.0230 | $3.41M | 144,172,865.10 | 28,125 |
| May 09, 2024 | +3.85% | +$0.0009 | $0.0234 | $0.0244 | $0.0230 | $0.0243 | $2.33M | 98,072,527.00 | 20,393 |
| May 08, 2024 | -0.89% | $-0.0002 | $0.0236 | $0.0239 | $0.0231 | $0.0234 | $3.09M | 131,870,269.50 | 26,273 |
| May 07, 2024 | -2.03% | $-0.0005 | $0.0241 | $0.0247 | $0.0235 | $0.0236 | $2.89M | 119,729,755.90 | 25,501 |
| May 06, 2024 | -2.90% | $-0.0007 | $0.0248 | $0.0255 | $0.0240 | $0.0241 | $3.54M | 143,363,838.70 | 32,739 |
| May 05, 2024 | +1.18% | +$0.0003 | $0.0245 | $0.0250 | $0.0241 | $0.0248 | $2.91M | 118,789,297.10 | 26,023 |
| May 04, 2024 | -0.24% | $-0.0001 | $0.0246 | $0.0249 | $0.0242 | $0.0245 | $2.89M | 117,753,931.50 | 25,320 |
| May 03, 2024 | +4.95% | +$0.0012 | $0.0234 | $0.0247 | $0.0232 | $0.0246 | $3.02M | 125,927,453.00 | 28,803 |
| May 02, 2024 | +1.60% | +$0.0004 | $0.0231 | $0.0238 | $0.0223 | $0.0234 | $2.86M | 123,815,967.20 | 24,068 |
| May 01, 2024 | +1.18% | +$0.0003 | $0.0228 | $0.0237 | $0.0210 | $0.0231 | $5.50M | 246,135,763.90 | 43,784 |
ZIL — May 2024 day-wise summary (calendar)
Scan bullish and bearish sessions for Zilliqa across May 2024.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+1.18%
$0.0231
2
+1.60%
$0.0234
3
+4.95%
$0.0246
4
-0.24%
$0.0245
5
+1.18%
$0.0248
6
-2.90%
$0.0241
7
-2.03%
$0.0236
8
-0.89%
$0.0234
9
+3.85%
$0.0243
10
-5.39%
$0.0230
11
-0.35%
$0.0229
12
-0.96%
$0.0227
13
-1.32%
$0.0224
14
-3.04%
$0.0217
15
+6.55%
$0.0231
16
+0.13%
$0.0231
17
+2.98%
$0.0238
18
-0.84%
$0.0236
19
-4.24%
$0.0226
20
+9.21%
$0.0247
21
+0.24%
$0.0247
22
-1.86%
$0.0243
23
-2.31%
$0.0237
24
+1.43%
$0.0241
25
+0.96%
$0.0243
26
-1.19%
$0.0240
27
+4.38%
$0.0250
28
-0.80%
$0.0248
29
-2.09%
$0.0243
30
-1.48%
$0.0240
31
-1.21%
$0.0237
ZIL — May 2024 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Zilliqa in May 2024.
Monthly Summaries for ZIL
Explore other months of Zilliqa price history by year.
Explore summaries for May 2024
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.