Zilliqa (ZIL) historical data and Live price

Zilliqa

ZIL

$ 0.027488 + 6.02 %

0.00000151 BTC

MARKET CAP
293.552 M

24H VOLUME
240.333 M

CIRC.SUPPLY
10.679 B

MAX SUPPLY
21 B

ZIL

USD

Rank57

1H -9.60 %

24H 6.02 %

7D 26.20 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/25/20	0.025	0.036	0.025	0.029	230,555,078.985	308,981,108.697
11/24/20	0.024	0.026	0.023	0.025	60,183,324.272	269,991,364.777
11/23/20	0.022	0.024	0.022	0.024	33,348,254.793	259,692,266.698
11/22/20	0.024	0.024	0.021	0.022	33,424,904.521	239,293,410.758
11/21/20	0.022	0.024	0.022	0.024	38,862,411.063	250,760,593.507
11/20/20	0.021	0.022	0.021	0.022	20,869,534.119	238,736,052.977
11/19/20	0.022	0.022	0.021	0.021	20,565,762.542	224,448,441.454
11/18/20	0.023	0.023	0.021	0.022	31,751,328.778	231,275,697.28
11/17/20	0.022	0.023	0.021	0.023	36,250,603.852	242,284,946.17
11/16/20	0.02	0.022	0.02	0.021	27,408,264.839	225,077,659.979
11/15/20	0.02	0.021	0.019	0.02	24,972,088.335	211,814,986.349
11/14/20	0.02	0.02	0.019	0.02	19,444,435.194	213,749,013.839
11/13/20	0.019	0.02	0.019	0.02	17,797,547.219	214,906,285.5
11/12/20	0.02	0.02	0.019	0.019	16,878,603.879	203,332,280.668
11/11/20	0.02	0.021	0.02	0.02	16,898,875.723	214,824,978.19
11/10/20	0.019	0.02	0.019	0.02	22,990,888.015	214,132,060.254
11/9/20	0.019	0.019	0.018	0.019	13,566,987.286	204,659,944.279
11/8/20	0.018	0.02	0.018	0.019	14,435,409.351	204,013,968.698
11/7/20	0.02	0.021	0.018	0.018	29,549,362.257	194,289,823.179
11/6/20	0.019	0.02	0.018	0.02	27,869,942.196	214,650,766.16
11/5/20	0.017	0.019	0.017	0.019	17,176,691.365	196,656,959.88
11/4/20	0.017	0.017	0.017	0.017	13,304,455.629	183,235,805.686
11/3/20	0.017	0.017	0.017	0.017	13,226,079.071	183,332,794.136
11/1/20	0.018	0.018	0.017	0.018	14,034,243.711	189,175,500.329
10/30/20	0.018	0.018	0.017	0.017	15,725,220.655	184,850,022.052
10/29/20	0.018	0.018	0.017	0.018	18,760,948.269	185,077,273.949
10/28/20	0.019	0.019	0.017	0.018	23,775,885.862	186,969,442.839
10/27/20	0.018	0.019	0.018	0.019	27,578,477.538	195,590,546.294
10/26/20	0.019	0.019	0.018	0.018	17,579,511.267	194,109,630.111
10/25/20	0.019	0.02	0.019	0.019	20,358,157.579	200,298,923.373
10/24/20	0.02	0.02	0.019	0.019	19,242,649.366	204,918,297.504
10/23/20	0.019	0.02	0.019	0.02	20,231,311.792	207,395,321.673
10/22/20	0.019	0.02	0.018	0.019	24,134,670.494	204,609,435.006
10/21/20	0.018	0.019	0.018	0.019	23,304,041.156	195,770,024.37
10/20/20	0.02	0.021	0.018	0.018	37,337,006.848	192,528,174.845
10/19/20	0.018	0.02	0.018	0.02	42,299,209.252	208,230,315.132
10/18/20	0.018	0.018	0.018	0.018	20,027,930.952	194,132,940.336
10/17/20	0.018	0.018	0.018	0.018	14,228,010.755	190,090,003.017
10/16/20	0.019	0.019	0.017	0.018	20,700,494.878	189,409,727.503
10/15/20	0.019	0.019	0.018	0.019	20,152,624.149	195,760,789.464
10/14/20	0.02	0.02	0.018	0.019	26,588,649.44	199,988,674.825
10/13/20	0.02	0.021	0.02	0.02	23,248,881.979	209,982,697.085
10/12/20	0.021	0.021	0.02	0.02	33,382,378.309	213,235,000.149
10/11/20	0.02	0.021	0.019	0.021	26,127,284.549	216,584,769.271
10/10/20	0.02	0.021	0.019	0.02	34,655,813.774	207,568,307.262
10/9/20	0.019	0.02	0.019	0.02	29,495,004.753	212,030,431.838
10/8/20	0.019	0.02	0.018	0.019	30,349,515.395	201,341,755.832
10/7/20	0.018	0.019	0.018	0.019	33,557,799.438	198,256,751.298
10/6/20	0.021	0.021	0.018	0.018	55,210,235.59	191,086,899.618
10/5/20	0.021	0.022	0.02	0.021	74,856,796.114	217,834,266.596
10/4/20	0.019	0.021	0.018	0.021	60,980,771.452	223,441,673.788
10/3/20	0.018	0.02	0.017	0.019	42,347,546.689	195,250,084.814
10/2/20	0.019	0.02	0.017	0.018	69,101,140.268	189,375,454.431
10/1/20	0.02	0.021	0.018	0.019	87,022,481.832	203,530,127.421
9/29/20	0.015	0.018	0.015	0.017	51,516,359.495	183,070,688.919
9/28/20	0.016	0.016	0.015	0.015	19,768,690.85	158,310,135.781
9/27/20	0.016	0.017	0.015	0.016	22,621,877.891	162,247,337.908
9/26/20	0.016	0.017	0.016	0.016	19,571,852.246	171,029,874.428
9/25/20	0.015	0.016	0.014	0.016	32,236,017.787	167,098,270.173
9/24/20	0.014	0.015	0.014	0.015	22,521,726.276	152,941,411.802
9/23/20	0.014	0.014	0.013	0.014	24,970,741.078	145,287,319.966
9/22/20	0.014	0.014	0.013	0.014	30,595,683.632	148,236,864.205
9/21/20	0.016	0.016	0.013	0.014	40,982,471.106	144,721,268.574
9/20/20	0.017	0.017	0.015	0.016	16,736,435.735	164,457,296.796
9/19/20	0.017	0.017	0.017	0.017	15,885,475.68	176,208,110.418
9/18/20	0.017	0.017	0.016	0.017	22,314,787.373	177,934,833.531
9/17/20	0.017	0.017	0.016	0.017	21,750,590.516	173,792,943.974
9/16/20	0.016	0.017	0.015	0.017	28,155,276.483	176,709,057.691
9/15/20	0.017	0.017	0.016	0.016	23,092,833.523	163,669,655.978
9/14/20	0.017	0.017	0.016	0.017	19,545,632.344	175,240,141.155
9/13/20	0.018	0.018	0.016	0.017	19,706,791.829	173,747,798.182
9/12/20	0.017	0.018	0.017	0.018	18,260,298.923	185,855,856.434
9/11/20	0.017	0.018	0.017	0.017	18,863,368.041	179,869,037.026
9/10/20	0.017	0.018	0.017	0.017	26,472,627.3	180,121,398.425
9/9/20	0.016	0.017	0.015	0.017	30,343,364.495	172,042,615.846
9/8/20	0.015	0.017	0.015	0.016	34,171,637.039	162,786,620.435
9/7/20	0.015	0.016	0.014	0.015	34,024,761.107	159,271,889.643
9/6/20	0.015	0.016	0.014	0.015	38,686,002.634	159,684,744.812
9/5/20	0.017	0.017	0.014	0.015	52,855,282.58	155,523,441.462
9/4/20	0.016	0.017	0.015	0.017	62,606,779.865	173,551,532.482
9/3/20	0.02	0.021	0.016	0.016	81,006,229.3	166,374,322.343
9/2/20	0.022	0.023	0.019	0.02	87,848,643.683	211,519,526.408
9/1/20	0.023	0.023	0.022	0.022	89,151,725.505	228,300,662.878
8/31/20	0.023	0.024	0.023	0.023	95,933,363.813	234,132,142.573
8/30/20	0.021	0.023	0.021	0.023	60,754,787.426	241,605,124.019
8/29/20	0.021	0.021	0.021	0.021	34,346,326.367	218,255,195.611
8/28/20	0.02	0.021	0.02	0.021	43,972,246.253	218,136,294.302
8/27/20	0.022	0.022	0.02	0.02	61,433,742.655	210,915,104.131
8/26/20	0.021	0.022	0.021	0.022	58,995,669.478	232,955,411.656
8/25/20	0.024	0.024	0.021	0.021	63,905,589.036	222,380,480.43

Similar Coins