Zilliqa (ZIL) historical data and Live price

zilliqa

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
Rank57
1H -9.60 %
24H 6.02 %
7D 26.20 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/25/200.0250.0360.0250.029230,555,078.985308,981,108.697
11/24/200.0240.0260.0230.02560,183,324.272269,991,364.777
11/23/200.0220.0240.0220.02433,348,254.793259,692,266.698
11/22/200.0240.0240.0210.02233,424,904.521239,293,410.758
11/21/200.0220.0240.0220.02438,862,411.063250,760,593.507
11/20/200.0210.0220.0210.02220,869,534.119238,736,052.977
11/19/200.0220.0220.0210.02120,565,762.542224,448,441.454
11/18/200.0230.0230.0210.02231,751,328.778231,275,697.28
11/17/200.0220.0230.0210.02336,250,603.852242,284,946.17
11/16/200.020.0220.020.02127,408,264.839225,077,659.979
11/15/200.020.0210.0190.0224,972,088.335211,814,986.349
11/14/200.020.020.0190.0219,444,435.194213,749,013.839
11/13/200.0190.020.0190.0217,797,547.219214,906,285.5
11/12/200.020.020.0190.01916,878,603.879203,332,280.668
11/11/200.020.0210.020.0216,898,875.723214,824,978.19
11/10/200.0190.020.0190.0222,990,888.015214,132,060.254
11/9/200.0190.0190.0180.01913,566,987.286204,659,944.279
11/8/200.0180.020.0180.01914,435,409.351204,013,968.698
11/7/200.020.0210.0180.01829,549,362.257194,289,823.179
11/6/200.0190.020.0180.0227,869,942.196214,650,766.16
11/5/200.0170.0190.0170.01917,176,691.365196,656,959.88
11/4/200.0170.0170.0170.01713,304,455.629183,235,805.686
11/3/200.0170.0170.0170.01713,226,079.071183,332,794.136
11/1/200.0180.0180.0170.01814,034,243.711189,175,500.329
10/30/200.0180.0180.0170.01715,725,220.655184,850,022.052
10/29/200.0180.0180.0170.01818,760,948.269185,077,273.949
10/28/200.0190.0190.0170.01823,775,885.862186,969,442.839
10/27/200.0180.0190.0180.01927,578,477.538195,590,546.294
10/26/200.0190.0190.0180.01817,579,511.267194,109,630.111
10/25/200.0190.020.0190.01920,358,157.579200,298,923.373
10/24/200.020.020.0190.01919,242,649.366204,918,297.504
10/23/200.0190.020.0190.0220,231,311.792207,395,321.673
10/22/200.0190.020.0180.01924,134,670.494204,609,435.006
10/21/200.0180.0190.0180.01923,304,041.156195,770,024.37
10/20/200.020.0210.0180.01837,337,006.848192,528,174.845
10/19/200.0180.020.0180.0242,299,209.252208,230,315.132
10/18/200.0180.0180.0180.01820,027,930.952194,132,940.336
10/17/200.0180.0180.0180.01814,228,010.755190,090,003.017
10/16/200.0190.0190.0170.01820,700,494.878189,409,727.503
10/15/200.0190.0190.0180.01920,152,624.149195,760,789.464
10/14/200.020.020.0180.01926,588,649.44199,988,674.825
10/13/200.020.0210.020.0223,248,881.979209,982,697.085
10/12/200.0210.0210.020.0233,382,378.309213,235,000.149
10/11/200.020.0210.0190.02126,127,284.549216,584,769.271
10/10/200.020.0210.0190.0234,655,813.774207,568,307.262
10/9/200.0190.020.0190.0229,495,004.753212,030,431.838
10/8/200.0190.020.0180.01930,349,515.395201,341,755.832
10/7/200.0180.0190.0180.01933,557,799.438198,256,751.298
10/6/200.0210.0210.0180.01855,210,235.59191,086,899.618
10/5/200.0210.0220.020.02174,856,796.114217,834,266.596
10/4/200.0190.0210.0180.02160,980,771.452223,441,673.788
10/3/200.0180.020.0170.01942,347,546.689195,250,084.814
10/2/200.0190.020.0170.01869,101,140.268189,375,454.431
10/1/200.020.0210.0180.01987,022,481.832203,530,127.421
9/29/200.0150.0180.0150.01751,516,359.495183,070,688.919
9/28/200.0160.0160.0150.01519,768,690.85158,310,135.781
9/27/200.0160.0170.0150.01622,621,877.891162,247,337.908
9/26/200.0160.0170.0160.01619,571,852.246171,029,874.428
9/25/200.0150.0160.0140.01632,236,017.787167,098,270.173
9/24/200.0140.0150.0140.01522,521,726.276152,941,411.802
9/23/200.0140.0140.0130.01424,970,741.078145,287,319.966
9/22/200.0140.0140.0130.01430,595,683.632148,236,864.205
9/21/200.0160.0160.0130.01440,982,471.106144,721,268.574
9/20/200.0170.0170.0150.01616,736,435.735164,457,296.796
9/19/200.0170.0170.0170.01715,885,475.68176,208,110.418
9/18/200.0170.0170.0160.01722,314,787.373177,934,833.531
9/17/200.0170.0170.0160.01721,750,590.516173,792,943.974
9/16/200.0160.0170.0150.01728,155,276.483176,709,057.691
9/15/200.0170.0170.0160.01623,092,833.523163,669,655.978
9/14/200.0170.0170.0160.01719,545,632.344175,240,141.155
9/13/200.0180.0180.0160.01719,706,791.829173,747,798.182
9/12/200.0170.0180.0170.01818,260,298.923185,855,856.434
9/11/200.0170.0180.0170.01718,863,368.041179,869,037.026
9/10/200.0170.0180.0170.01726,472,627.3180,121,398.425
9/9/200.0160.0170.0150.01730,343,364.495172,042,615.846
9/8/200.0150.0170.0150.01634,171,637.039162,786,620.435
9/7/200.0150.0160.0140.01534,024,761.107159,271,889.643
9/6/200.0150.0160.0140.01538,686,002.634159,684,744.812
9/5/200.0170.0170.0140.01552,855,282.58155,523,441.462
9/4/200.0160.0170.0150.01762,606,779.865173,551,532.482
9/3/200.020.0210.0160.01681,006,229.3166,374,322.343
9/2/200.0220.0230.0190.0287,848,643.683211,519,526.408
9/1/200.0230.0230.0220.02289,151,725.505228,300,662.878
8/31/200.0230.0240.0230.02395,933,363.813234,132,142.573
8/30/200.0210.0230.0210.02360,754,787.426241,605,124.019
8/29/200.0210.0210.0210.02134,346,326.367218,255,195.611
8/28/200.020.0210.020.02143,972,246.253218,136,294.302
8/27/200.0220.0220.020.0261,433,742.655210,915,104.131
8/26/200.0210.0220.0210.02258,995,669.478232,955,411.656
8/25/200.0240.0240.0210.02163,905,589.036222,380,480.43