Zilliqa (ZIL) historical data and Live price

zilliqa

Zilliqa

ZIL
$ 0.023581 + 2.359 % 0.00000087 BTC
MARKET CAP
374.181 M
24H VOLUME
11.795 M
CIRC.SUPPLY
15.868 B
MAX SUPPLY
21 B
Rank93
1H 0.03 %
24H 2.36 %
7D 3.11 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/2/230.0230.0230.0230.02311,693,001.89371,050,445.29
6/1/230.0230.0230.0230.02311,374,845.29359,648,420.93
5/31/230.0240.0240.0230.02315,448,761.46362,511,473.05
5/30/230.0240.0240.0230.02413,384,895.82375,507,027.01
5/29/230.0240.0240.0240.02415,425,586.35375,295,316.5
5/28/230.0230.0240.0230.02416,630,580.29376,023,205.24
5/27/230.0230.0230.0230.02312,474,575.08370,350,526.33
5/26/230.0230.0230.0220.02310,649,692.63361,867,972.33
5/25/230.0230.0230.0220.02311,351,766.91359,164,989.12
5/24/230.0240.0240.0220.02315,150,668.24362,001,426.7
5/23/230.0230.0240.0230.02414,227,243.42374,639,268.2
5/22/230.0240.0240.0230.02311,903,896.91371,912,676.6
5/20/230.0240.0240.0240.0249,495,335.57384,746,770.31
5/18/230.0250.0250.0240.02417,787,744.99380,708,935.05
5/17/230.0240.0250.0240.02519,526,700.48395,951,525.93
5/16/230.0240.0240.0240.02415,119,840.92384,549,604.15
5/15/230.0240.0240.0240.02418,627,339.52383,135,065.66
5/14/230.0240.0240.0230.02411,555,145.06378,082,965.91
5/13/230.0240.0240.0230.02412,031,010.99374,394,178.31
5/12/230.0230.0240.0230.02419,671,419.3376,039,073.11
5/11/230.0250.0250.0230.02318,641,173.62371,166,006.73
5/10/230.0240.0250.0230.02528,183,960.68388,859,087.94
5/9/230.0240.0240.0240.02419,405,001.12380,726,198.81
5/8/230.0260.0260.0230.02441,887,091.68377,607,513.61
5/7/230.0260.0270.0260.02614,451,775.04415,357,598.57
5/6/230.0270.0270.0260.02622,012,823.18419,615,315.45
5/5/230.0270.0270.0270.02719,787,585.58434,348,346.23
5/4/230.0270.0280.0270.02717,560,370.27429,517,494.37
5/3/230.0270.0280.0260.02725,827,454.49436,202,414.27
5/2/230.0270.0270.0270.02723,172,081.76431,894,215.45
5/1/230.0280.0280.0270.02730,158,229.98429,923,798.44
4/30/230.0290.0290.0280.02825,360,025.12447,764,042.28
4/29/230.0290.0290.0290.02924,541,638.72457,633,084.86
4/28/230.0290.0290.0280.02929,889,250.37458,547,366.35
4/27/230.0290.030.0290.02946,063,956.42463,286,044.27
4/26/230.030.0310.0280.02984,369,301.21461,845,405.88
4/25/230.0310.0320.0290.03105,797,581.08479,857,236.94
4/24/230.0320.0330.0310.03166,761,182.35493,215,452.13
4/23/230.0350.0360.0320.032125,143,060.24512,073,646.28
4/22/230.0310.0350.030.035240,202,005.91553,118,779.45
4/21/230.030.0340.0290.031262,186,106.83491,620,436.53
4/20/230.0320.0330.030.03108,969,759.11478,359,690.95
4/19/230.0340.0360.0320.032254,081,734.2504,866,589.2
4/18/230.0320.0340.0310.034102,845,520.85532,560,165.27
4/17/230.0320.0320.0310.03249,683,165.57500,281,709.31
4/16/230.0310.0320.030.03241,360,818.58511,307,763.83
4/15/230.0310.0310.030.03132,737,446.26488,790,968.44
4/14/230.030.0310.030.03139,595,810.12486,665,329.98
4/13/230.0290.030.0290.0326,617,736.92473,942,839.15
4/12/230.030.030.0290.02934,249,828.97465,418,987.13
4/11/230.030.030.0290.0330,524,997.29471,272,749.36
4/10/230.0290.030.0290.0328,550,370.21470,682,063.43
4/9/230.0290.0290.0290.02924,019,279.02464,550,818.66
4/8/230.0290.030.0290.02927,824,875.99464,121,503.26
4/7/230.0290.0290.0290.02926,188,717.57461,754,720.94
4/6/230.030.030.0290.02936,561,481.71467,419,552.32
4/5/230.030.0310.0290.0353,055,501.23480,740,484.83
4/4/230.030.030.0290.0342,383,274.3472,427,892.12
4/3/230.0310.0310.0290.0375,326,721.38468,403,531.92
4/2/230.0310.0320.030.031235,208,740.5491,523,122.14
3/31/230.0280.030.0270.02946,804,053.01463,973,055.2
3/30/230.0280.0290.0270.02836,364,871.05441,998,958.32
3/29/230.0270.0280.0270.02830,563,193.59447,681,445.43
3/28/230.0260.0270.0260.02724,526,322.92432,957,781.54
3/27/230.0270.0270.0250.02628,855,787.3412,307,177.71
3/26/230.0270.0280.0270.02717,444,965.05434,753,157.45
3/25/230.0270.0270.0260.02719,008,751.06426,086,442.2
3/24/230.0290.0290.0270.02729,083,548.64430,068,577.34
3/23/230.0270.0290.0270.02930,308,045.43453,779,308.2
3/22/230.0290.0290.0260.02737,733,278.1431,400,158.16
3/21/230.0280.0290.0270.02944,892,218.99456,636,047.78
3/20/230.0290.030.0280.02848,458,008.6439,362,882.06
3/19/230.0280.030.0280.02941,123,535.15466,890,851.28
3/18/230.0290.030.0280.02848,468,795.18449,580,168.76
3/17/230.0270.0290.0270.02944,103,684.54464,945,548.5
3/16/230.0270.0270.0260.02741,488,954.4434,296,914.05
3/15/230.0280.030.0260.02785,837,144.99425,526,762.62
3/14/230.0260.0290.0260.02877,509,731.97447,799,350.27
3/13/230.0250.0270.0240.02654,016,825.5416,548,483
3/12/230.0230.0250.0220.02531,662,239.48389,399,704.72
3/11/230.0230.0230.0220.02338,661,377.39359,610,687.41
3/10/230.0230.0230.0220.02342,869,953.49365,125,004.62
3/9/230.0240.0250.0220.02338,865,664.61358,188,378.5
3/8/230.0270.0270.0240.02436,334,991.35388,373,121.96
3/7/230.0270.0280.0260.02733,161,499.26422,657,882.56
3/6/230.0280.0280.0270.02832,758,220.98436,418,105.62
3/5/230.0270.0280.0270.02822,533,925.73438,249,521.96
3/4/230.0280.0290.0270.02732,126,407.78434,418,381.45
3/3/230.0310.0310.0280.02850,977,698.27452,032,356.62
3/2/230.0320.0320.030.03134,367,837.91488,120,892.87