Zilliqa (ZIL) historical data and Live price

Zilliqa

ZIL

$ 0.11932 + 4.6 %

0.00000244 BTC

MARKET CAP
1.313 B

24H VOLUME
139.257 M

CIRC.SUPPLY
11.006 B

MAX SUPPLY
21 B

ZIL

USD

Rank54

1H 2.92 %

24H 4.60 %

7D 21.95 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/1/21	0.108	0.118	0.107	0.116	128,054,238.36	1,273,038,190.35
2/28/21	0.116	0.117	0.099	0.108	135,926,610.92	1,183,459,675
2/27/21	0.11	0.121	0.11	0.116	134,473,675.98	1,277,242,094.34
2/26/21	0.109	0.116	0.103	0.11	164,557,728.51	1,206,758,923.06
2/25/21	0.112	0.124	0.109	0.109	185,490,192.43	1,196,762,664.31
2/24/21	0.105	0.123	0.099	0.113	257,384,903.77	1,237,963,852.5
2/23/21	0.123	0.124	0.082	0.105	333,688,216.18	1,150,817,698.64
2/22/21	0.138	0.139	0.103	0.124	283,069,054.18	1,356,901,456.88
2/21/21	0.136	0.143	0.132	0.138	183,241,302.03	1,513,630,205.85
2/20/21	0.148	0.156	0.128	0.136	319,314,529.32	1,489,707,547.11
2/19/21	0.139	0.149	0.129	0.148	213,758,908.8	1,622,054,357.07
2/18/21	0.137	0.145	0.133	0.139	193,850,371.72	1,524,803,184.8
2/17/21	0.132	0.139	0.122	0.137	207,834,372.24	1,500,215,315.15
2/16/21	0.132	0.14	0.124	0.132	232,455,094.99	1,445,833,634.34
2/15/21	0.133	0.146	0.112	0.132	379,966,104.88	1,446,006,654.47
2/14/21	0.148	0.158	0.127	0.134	436,931,182.45	1,462,624,508.06
2/13/21	0.118	0.159	0.117	0.148	704,802,101.48	1,617,654,202.73
2/12/21	0.115	0.119	0.107	0.118	223,384,164.6	1,290,237,597.21
2/11/21	0.104	0.119	0.104	0.116	307,584,407.91	1,263,568,939.47
2/10/21	0.103	0.113	0.093	0.104	377,688,152.57	1,138,696,359.27
2/9/21	0.079	0.108	0.079	0.103	398,661,430.04	1,125,881,073.4
2/8/21	0.076	0.082	0.075	0.08	133,738,704.71	869,409,790.48
2/7/21	0.078	0.081	0.073	0.076	103,478,051.26	829,450,656.65
2/6/21	0.082	0.082	0.076	0.078	113,983,631.27	855,621,796.9
2/5/21	0.076	0.084	0.076	0.082	164,513,190.44	898,633,017.57
2/4/21	0.079	0.08	0.072	0.076	128,696,440.19	829,646,665.46
2/3/21	0.077	0.082	0.076	0.079	136,562,045.94	866,832,047.74
2/2/21	0.075	0.081	0.072	0.078	164,373,947.64	845,747,713.12
2/1/21	0.069	0.077	0.067	0.075	146,623,421.71	812,581,578.08
1/31/21	0.073	0.08	0.067	0.069	190,061,740.56	751,765,429.7
1/30/21	0.067	0.078	0.065	0.073	205,692,282.27	794,101,446.8
1/29/21	0.066	0.069	0.064	0.068	127,545,243.43	743,071,200.14
1/28/21	0.062	0.066	0.062	0.066	72,311,962.886	718,547,757.26
1/27/21	0.068	0.068	0.06	0.062	79,174,684.028	679,227,724.598
1/26/21	0.067	0.068	0.064	0.068	72,803,130.111	738,195,203.289
1/25/21	0.069	0.072	0.066	0.067	78,083,334.265	727,532,735.394
1/24/21	0.068	0.072	0.067	0.069	77,573,461.512	751,422,518.297
1/23/21	0.068	0.07	0.066	0.068	75,745,776.897	737,813,169.773
1/22/21	0.062	0.069	0.057	0.068	101,735,051.523	735,028,476.284
1/21/21	0.074	0.075	0.061	0.062	98,295,553.519	677,586,900.498
1/20/21	0.074	0.075	0.069	0.074	117,094,922.46	805,128,096.656
1/19/21	0.079	0.079	0.073	0.074	129,884,217.604	802,254,921.556
1/18/21	0.073	0.081	0.071	0.078	170,788,637.728	851,989,834.068
1/17/21	0.074	0.078	0.07	0.073	160,591,493.738	795,326,695.348
1/16/21	0.066	0.075	0.066	0.074	158,105,108.635	799,179,612.094
1/15/21	0.069	0.07	0.061	0.066	123,057,467.627	719,711,764.885
1/14/21	0.07	0.072	0.066	0.069	139,612,742.653	748,870,367.675
1/13/21	0.062	0.072	0.059	0.07	123,489,399.504	763,864,575.449
1/12/21	0.065	0.071	0.059	0.062	141,518,555.366	672,084,290.356
1/11/21	0.074	0.074	0.052	0.065	224,962,011.295	707,498,471.914
1/10/21	0.076	0.083	0.069	0.074	158,259,934.822	798,360,333.704
1/9/21	0.074	0.08	0.072	0.076	122,558,322.093	827,077,347.767
1/8/21	0.076	0.077	0.069	0.074	149,837,546.32	799,131,852.112
1/7/21	0.078	0.085	0.072	0.076	255,386,046.167	823,162,114.719
1/6/21	0.071	0.085	0.07	0.078	295,451,067.86	845,735,336.846
1/5/21	0.07	0.075	0.066	0.07	182,885,011.859	762,256,776.513
1/4/21	0.068	0.078	0.068	0.07	229,252,261.318	760,800,164.332
1/3/21	0.073	0.077	0.066	0.068	296,839,778.569	734,455,058.52
1/2/21	0.079	0.081	0.072	0.073	201,193,294.453	785,544,666.943
1/1/21	0.083	0.089	0.078	0.079	337,219,782.601	854,140,014.669
12/31/20	0.077	0.086	0.072	0.083	379,346,285.474	892,575,827.982
12/30/20	0.084	0.084	0.071	0.077	428,028,376.475	836,118,805.414
12/29/20	0.09	0.091	0.078	0.084	391,778,230.069	908,940,360.636
12/28/20	0.077	0.093	0.076	0.089	522,058,078.025	965,572,726.236
12/27/20	0.086	0.098	0.074	0.076	992,390,858.555	824,593,274.272
12/26/20	0.063	0.092	0.063	0.086	818,740,117.735	927,295,300.198
12/25/20	0.059	0.066	0.058	0.063	289,504,338.308	682,165,711.056
12/24/20	0.058	0.062	0.051	0.059	361,803,388.96	640,333,233.113
12/23/20	0.051	0.065	0.051	0.057	554,642,560.543	619,026,692.842
12/22/20	0.05	0.053	0.045	0.052	218,710,845.491	555,328,036.485
12/21/20	0.046	0.054	0.046	0.05	242,828,519.33	535,876,193.485
12/20/20	0.05	0.053	0.045	0.046	177,910,986.376	498,121,764.386
12/19/20	0.044	0.054	0.044	0.05	306,702,847.691	537,521,553.941
12/18/20	0.038	0.045	0.037	0.044	132,827,761.466	471,263,540.996
12/17/20	0.039	0.04	0.037	0.038	98,677,742.958	406,425,758.582
12/16/20	0.035	0.04	0.034	0.039	124,111,014.232	420,075,769.379
12/15/20	0.033	0.036	0.032	0.035	49,456,236.256	376,722,799.593
12/14/20	0.033	0.033	0.032	0.033	28,566,837.535	353,800,696.628
12/13/20	0.033	0.034	0.032	0.033	32,999,341.173	350,529,623.739
12/12/20	0.03	0.033	0.03	0.033	35,694,370.487	351,104,202.611
12/11/20	0.033	0.033	0.03	0.03	47,196,278.296	318,179,938.475
12/10/20	0.031	0.033	0.03	0.033	45,367,180.989	350,855,053.988
12/9/20	0.031	0.032	0.029	0.031	51,450,305.275	333,766,102.285
12/8/20	0.035	0.035	0.031	0.031	59,669,292.488	335,829,924.265
12/7/20	0.035	0.036	0.034	0.035	52,210,845.294	380,484,276.213
12/6/20	0.034	0.036	0.034	0.035	56,652,516.016	379,382,327.957
12/5/20	0.03	0.034	0.029	0.034	50,535,228.105	364,153,745.422
12/4/20	0.034	0.035	0.029	0.03	51,719,402.643	317,320,241.885
12/3/20	0.031	0.034	0.031	0.034	52,706,165.766	358,980,171.458
12/2/20	0.028	0.033	0.028	0.031	60,749,518.504	332,967,485.011

Similar Coins