Zilliqa (ZIL) historical data and Live price

zilliqa

Zilliqa

ZIL
$ 0.227181 + 0.132 % 0.00000393 BTC
MARKET CAP
2.559 B
24H VOLUME
272.104 M
CIRC.SUPPLY
11.263 B
MAX SUPPLY
21 B
Rank56
1H -0.40 %
24H 0.13 %
7D 11.77 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/8/210.2260.2410.2230.235257,432,547.022,645,973,803.56
5/8/210.2260.2410.2230.235257,432,547.022,645,973,803.56
5/8/210.2260.2410.2230.235257,432,547.022,645,973,803.56
5/8/210.2260.2410.2230.235257,432,547.022,645,973,803.56
5/7/210.2330.2450.2190.226361,951,033.922,547,859,133.55
5/7/210.2330.2450.2190.226361,951,033.922,547,859,133.55
5/7/210.2330.2450.2190.226361,951,033.922,547,859,133.55
5/7/210.2330.2450.2190.226361,951,033.922,547,859,133.55
5/6/210.2120.2560.2080.235777,789,228.422,640,188,707.3
5/6/210.2120.2560.2080.235777,789,228.422,640,188,707.3
5/6/210.2120.2560.2080.235777,789,228.422,640,188,707.3
5/6/210.2120.2560.2080.235777,789,228.422,640,188,707.3
5/5/210.1930.2170.1920.212238,503,916.852,381,698,849.08
5/5/210.1930.2170.1920.212238,503,916.852,381,698,849.08
5/5/210.1930.2170.1920.212238,503,916.852,381,698,849.08
5/5/210.1930.2170.1920.212238,503,916.852,381,698,849.08
5/2/210.210.2110.1990.204150,110,300.752,296,600,698.01
5/2/210.210.2110.1990.204150,110,300.752,296,600,698.01
5/2/210.210.2110.1990.204150,110,300.752,296,600,698.01
5/2/210.210.2110.1990.204150,110,300.752,296,600,698.01
5/1/210.2050.2170.2010.21208,783,021.192,363,957,935.87
5/1/210.2050.2170.2010.21208,783,021.192,363,957,935.87
5/1/210.2050.2170.2010.21208,783,021.192,363,957,935.87
5/1/210.2050.2170.2010.21208,783,021.192,363,957,935.87
4/30/210.1920.210.1890.205192,973,107.352,305,485,660.15
4/30/210.1920.210.1890.205192,973,107.352,305,485,660.15
4/30/210.1920.210.1890.205192,973,107.352,305,485,660.15
4/30/210.1920.210.1890.205192,973,107.352,305,485,660.15
4/29/210.1990.2020.1830.192199,090,713.682,151,200,264.9
4/29/210.1990.2020.1830.192199,090,713.682,151,200,264.9
4/29/210.1990.2020.1830.192199,090,713.682,151,200,264.9
4/29/210.1990.2020.1830.192199,090,713.682,151,200,264.9
4/28/210.2130.2220.1840.198412,867,974.992,227,404,972.04
4/28/210.2130.2220.1840.198412,867,974.992,227,404,972.04
4/28/210.2130.2220.1840.198412,867,974.992,227,404,972.04
4/28/210.2130.2220.1840.198412,867,974.992,227,404,972.04
4/27/210.1650.2160.1610.212571,656,483.752,373,878,885.84
4/27/210.1650.2160.1610.212571,656,483.752,373,878,885.84
4/27/210.1650.2160.1610.212571,656,483.752,373,878,885.84
4/27/210.1650.2160.1610.212571,656,483.752,373,878,885.84
4/26/210.1410.1670.140.165169,634,390.031,849,501,366.81
4/25/210.1440.1560.1330.141147,529,436.131,577,758,700.4
4/24/210.1590.1590.1430.143132,816,811.221,605,628,610.08
4/23/210.1620.1660.1210.159389,349,127.631,776,625,473.75
4/22/210.1760.1910.1580.162228,781,009.341,819,396,108.11
4/21/210.1920.1950.1750.176182,804,743.671,972,611,282.93
4/20/210.1810.1960.1650.192306,677,409.872,152,169,940.45
4/19/210.2020.2090.1780.182230,790,177.042,033,391,495.87
4/18/210.2230.2260.1780.202369,885,801.892,256,649,680.67
4/17/210.2370.2550.2170.223439,760,343.772,488,962,076.63
4/16/210.2160.2430.1960.238401,855,681.252,656,114,414.86
4/15/210.2010.220.1980.216252,669,784.132,418,372,831.77
4/14/210.2030.2030.1910.201192,638,479.462,240,544,009.04
4/13/210.1970.2060.1910.202189,831,637.062,259,388,083.99
4/12/210.2050.2060.1940.196143,624,800.952,193,258,377.44
4/11/210.2080.210.2010.205142,489,891.462,292,304,139.15
4/10/210.2190.220.2020.208177,111,251.262,322,468,014
4/9/210.2060.220.20.218183,036,914.32,435,827,136.69
4/8/210.1910.2090.190.207183,475,380.232,301,944,124.9
4/7/210.2060.2060.1820.191251,340,101.742,130,208,218.59
4/6/210.2120.2220.1950.206314,846,517.72,290,906,530.74
4/5/210.2250.2310.2090.212395,033,725.462,358,730,206.81
4/4/210.1850.2270.1830.222446,302,812.722,468,779,008.31
4/3/210.2060.2110.1840.184277,718,895.52,052,213,276.34
4/2/210.180.220.1790.205481,280,026.292,279,434,864.6
4/1/210.1780.1840.1740.181181,618,644.732,008,507,523.5
3/31/210.1850.1890.1710.178231,564,676.091,980,625,755.34
3/30/210.1790.190.1750.185193,026,956.712,054,241,473.7
3/29/210.1730.1810.1710.179166,862,452.371,988,702,331.34
3/28/210.1670.1770.1640.173171,054,938.721,918,730,615.33
3/27/210.1680.1730.1620.167132,753,361.141,857,537,949.52
3/26/210.1550.1690.1550.168149,004,692.611,867,210,143.43
3/25/210.1580.1630.1490.155218,088,564.361,722,041,074.94
3/24/210.1680.1840.1540.159266,697,772.571,761,945,061.66
3/23/210.1630.170.1560.168223,138,496.331,864,511,991.63
3/22/210.1750.1830.1630.163205,177,079.991,808,428,216.31
3/21/210.1720.1770.1660.175177,620,897.091,940,307,355.54
3/20/210.1850.1910.1720.172226,225,514.421,906,128,895.03
3/19/210.180.1940.1750.185281,197,450.122,043,602,467.51
3/18/210.1980.2030.1760.18534,192,219.081,991,599,895.48
3/17/210.1550.20.1520.2983,319,040.732,207,683,482.39
3/16/210.1610.1660.150.155230,446,086.181,711,480,948.24
3/15/210.1650.1730.1480.161314,328,421.751,782,525,906.35
3/14/210.1820.1870.1630.165309,128,041.131,822,125,389.07
3/13/210.1640.1830.1540.181428,436,292.92,003,413,202.59
3/12/210.1770.1980.1560.164766,972,453.291,808,524,673.61
3/11/210.1280.180.1280.177969,628,052.141,949,676,348.92
3/10/210.1350.1350.1230.128160,477,672.041,409,995,763.58
3/9/210.1250.1350.1230.135188,894,866.611,487,637,063.69
3/8/210.1180.1270.1150.125134,657,295.451,380,279,773.59