Zilliqa (ZIL) historical data and Live price

Zilliqa

ZIL

$ 0.038745 + 0.505 %

0.00000202 BTC

MARKET CAP
503.363 M

24H VOLUME
269.562 M

CIRC.SUPPLY
12.992 B

MAX SUPPLY
21 B

ZIL

USD

Rank70

1H 0.78 %

24H 0.51 %

7D -21.80 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/1/22	0.039	0.041	0.037	0.041	323,154,543.96	528,707,453.35
6/30/22	0.04	0.04	0.035	0.039	161,590,262.99	501,318,051.54
6/29/22	0.041	0.042	0.039	0.04	174,005,288.21	514,366,942.54
6/28/22	0.045	0.045	0.041	0.041	173,947,714.32	538,353,934.36
6/27/22	0.046	0.048	0.044	0.045	179,205,902.39	580,961,336.08
6/26/22	0.049	0.05	0.046	0.046	245,733,499.98	593,616,411.97
6/25/22	0.046	0.051	0.045	0.049	359,963,700.76	631,456,000.01
6/24/22	0.041	0.049	0.041	0.046	451,674,581.07	590,667,664.41
6/23/22	0.039	0.042	0.039	0.041	218,453,794.87	534,173,088.3
6/22/22	0.042	0.042	0.038	0.039	353,756,853.19	506,028,544.71
6/21/22	0.034	0.044	0.034	0.042	732,175,832.93	541,532,594.67
6/20/22	0.034	0.035	0.032	0.034	159,713,640.01	446,077,195.52
6/19/22	0.032	0.034	0.031	0.034	135,914,200.16	439,424,684.42
6/18/22	0.034	0.034	0.03	0.032	128,461,392.68	413,015,532.57
6/17/22	0.032	0.034	0.032	0.034	115,273,966.08	434,946,494.71
6/16/22	0.037	0.038	0.032	0.032	146,898,708.9	418,815,224.91
6/15/22	0.034	0.037	0.03	0.037	177,730,999.93	480,415,230.11
6/14/22	0.033	0.035	0.031	0.034	175,929,413.39	441,447,297.05
6/13/22	0.037	0.037	0.031	0.033	201,962,323.74	431,280,963.13
6/12/22	0.042	0.042	0.037	0.037	126,011,387.72	483,435,266.82
6/11/22	0.046	0.046	0.041	0.042	107,421,667.33	536,445,422.23
6/10/22	0.049	0.049	0.045	0.046	98,640,521.58	588,822,189.72
6/9/22	0.049	0.05	0.049	0.049	97,424,491.27	631,042,896.78
6/8/22	0.05	0.05	0.048	0.049	89,840,903.61	633,194,196.41
6/7/22	0.052	0.052	0.048	0.05	130,478,680.48	640,431,212.01
6/6/22	0.05	0.054	0.05	0.052	155,198,807.76	665,833,865.46
6/5/22	0.05	0.051	0.049	0.05	73,806,088.43	643,437,687.23
6/4/22	0.05	0.05	0.049	0.05	70,766,937.45	646,484,579.75
6/3/22	0.052	0.052	0.049	0.05	118,433,084.09	643,805,787.34
6/2/22	0.05	0.052	0.049	0.052	126,331,878.91	666,048,936.93
6/1/22	0.055	0.056	0.049	0.05	230,205,698.17	642,055,664.8
5/31/22	0.055	0.059	0.053	0.055	387,267,095.98	703,049,800.39
5/30/22	0.049	0.055	0.048	0.055	223,211,760.58	708,110,933.25
5/29/22	0.048	0.049	0.047	0.049	90,450,033.72	623,781,990.07
5/28/22	0.047	0.048	0.046	0.047	178,375,160.51	607,186,826.86
5/27/22	0.048	0.049	0.046	0.047	196,198,325.06	602,902,862.61
5/26/22	0.051	0.052	0.046	0.048	218,955,801.25	620,019,473.47
5/25/22	0.052	0.053	0.05	0.051	116,104,256.56	657,149,818.19
5/24/22	0.053	0.054	0.049	0.052	159,131,209.96	670,691,036.73
5/23/22	0.058	0.058	0.052	0.053	276,943,949.62	675,222,254.4
5/22/22	0.052	0.062	0.051	0.058	528,710,362.95	740,255,044.2
5/21/22	0.051	0.053	0.05	0.052	137,968,163.4	663,795,888.66
5/20/22	0.051	0.054	0.049	0.051	240,472,809.09	649,710,292.1
5/19/22	0.048	0.051	0.046	0.051	153,932,565.98	650,159,498.19
5/18/22	0.053	0.055	0.048	0.048	222,468,885.16	615,340,660.04
5/17/22	0.05	0.054	0.05	0.053	196,203,614.27	678,629,908.38
5/16/22	0.055	0.055	0.049	0.05	182,279,597.48	645,248,626.2
5/15/22	0.052	0.055	0.049	0.055	195,219,382.46	701,586,259.13
5/14/22	0.05	0.054	0.046	0.052	262,955,729.85	670,215,936.93
5/13/22	0.045	0.056	0.045	0.05	446,112,242.82	640,675,414.07
5/12/22	0.053	0.055	0.041	0.045	642,752,158.25	579,562,888.5
5/11/22	0.069	0.071	0.05	0.053	971,336,901.42	673,921,177.76
5/10/22	0.064	0.076	0.061	0.069	875,518,318.52	877,741,392.88
5/9/22	0.077	0.079	0.064	0.064	576,420,629.39	810,790,012.95
5/8/22	0.076	0.08	0.074	0.077	444,176,981.67	983,475,944.67
5/7/22	0.082	0.084	0.075	0.076	585,788,992.94	975,105,262.52
5/6/22	0.079	0.085	0.072	0.082	613,122,511,429.34	1,039,227,029.48
5/5/22	0.094	0.098	0.077	0.079	1,561,508,140.81	1,005,007,276.16
5/4/22	0.068	0.094	0.068	0.094	1,093,958,078.55	1,195,103,473.58
5/3/22	0.07	0.072	0.067	0.068	226,419,856.15	863,368,205.96
5/2/22	0.073	0.074	0.068	0.07	274,100,466.37	889,845,178.54
5/1/22	0.072	0.074	0.069	0.073	451,374,273.73	934,624,399.06
4/30/22	0.083	0.087	0.071	0.072	513,835,738.6	915,187,235.52
4/29/22	0.091	0.092	0.082	0.083	357,143,230.46	1,061,263,539.64
4/28/22	0.094	0.096	0.09	0.091	372,891,223	1,157,633,623.18
4/27/22	0.092	0.097	0.091	0.094	304,723,004.38	1,193,330,692.49
4/26/22	0.104	0.105	0.091	0.092	371,014,658.51	1,171,388,281.82
4/25/22	0.106	0.106	0.097	0.104	400,519,617.52	1,315,338,468.66
4/24/22	0.111	0.114	0.106	0.106	325,200,794.56	1,351,028,056.17
4/23/22	0.113	0.113	0.109	0.111	315,979,693.73	1,406,571,244.76
4/22/22	0.115	0.118	0.111	0.113	473,333,440.53	1,431,955,858.46
4/21/22	0.126	0.135	0.114	0.115	1,362,687,368.48	1,463,326,360.67
4/20/22	0.112	0.128	0.11	0.127	1,453,502,306.04	1,603,910,521.53
4/19/22	0.108	0.114	0.108	0.112	640,565,442.83	1,413,842,832.52
4/18/22	0.109	0.11	0.102	0.108	458,969,000.47	1,363,762,858.95
4/17/22	0.111	0.117	0.109	0.109	490,200,927.04	1,386,200,824.1
4/16/22	0.111	0.113	0.109	0.111	262,884,620.21	1,403,880,082.44
4/15/22	0.115	0.115	0.109	0.111	442,239,044.36	1,405,907,319.59
4/14/22	0.111	0.126	0.11	0.115	1,281,207,033.12	1,449,182,739.24
4/13/22	0.107	0.112	0.104	0.111	409,821,047.31	1,408,295,620.37
4/12/22	0.11	0.112	0.104	0.107	601,345,316.58	1,352,867,808.16
4/11/22	0.12	0.13	0.11	0.11	1,270,285,336.9	1,390,935,185.83
4/10/22	0.121	0.126	0.118	0.12	678,840,516.11	1,520,691,078.08
4/9/22	0.12	0.121	0.116	0.121	531,352,617.81	1,525,978,716.49
4/8/22	0.134	0.136	0.12	0.12	827,672,676.63	1,513,845,170.32
4/7/22	0.131	0.135	0.121	0.133	1,174,705,402.07	1,684,284,110.4
4/6/22	0.124	0.142	0.123	0.131	2,467,435,488.3	1,656,111,527.9
4/5/22	0.141	0.143	0.124	0.124	1,298,052,855.26	1,569,842,515.67
4/4/22	0.153	0.161	0.136	0.141	2,092,195,920.96	1,772,966,939.23
4/3/22	0.166	0.172	0.149	0.153	2,239,731,953.67	1,933,105,193.39

Similar Coins