Zilliqa (ZIL) historical data and Live price

zilliqa

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
Rank70
1H 0.78 %
24H 0.51 %
7D -21.80 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/220.0390.0410.0370.041323,154,543.96528,707,453.35
6/30/220.040.040.0350.039161,590,262.99501,318,051.54
6/29/220.0410.0420.0390.04174,005,288.21514,366,942.54
6/28/220.0450.0450.0410.041173,947,714.32538,353,934.36
6/27/220.0460.0480.0440.045179,205,902.39580,961,336.08
6/26/220.0490.050.0460.046245,733,499.98593,616,411.97
6/25/220.0460.0510.0450.049359,963,700.76631,456,000.01
6/24/220.0410.0490.0410.046451,674,581.07590,667,664.41
6/23/220.0390.0420.0390.041218,453,794.87534,173,088.3
6/22/220.0420.0420.0380.039353,756,853.19506,028,544.71
6/21/220.0340.0440.0340.042732,175,832.93541,532,594.67
6/20/220.0340.0350.0320.034159,713,640.01446,077,195.52
6/19/220.0320.0340.0310.034135,914,200.16439,424,684.42
6/18/220.0340.0340.030.032128,461,392.68413,015,532.57
6/17/220.0320.0340.0320.034115,273,966.08434,946,494.71
6/16/220.0370.0380.0320.032146,898,708.9418,815,224.91
6/15/220.0340.0370.030.037177,730,999.93480,415,230.11
6/14/220.0330.0350.0310.034175,929,413.39441,447,297.05
6/13/220.0370.0370.0310.033201,962,323.74431,280,963.13
6/12/220.0420.0420.0370.037126,011,387.72483,435,266.82
6/11/220.0460.0460.0410.042107,421,667.33536,445,422.23
6/10/220.0490.0490.0450.04698,640,521.58588,822,189.72
6/9/220.0490.050.0490.04997,424,491.27631,042,896.78
6/8/220.050.050.0480.04989,840,903.61633,194,196.41
6/7/220.0520.0520.0480.05130,478,680.48640,431,212.01
6/6/220.050.0540.050.052155,198,807.76665,833,865.46
6/5/220.050.0510.0490.0573,806,088.43643,437,687.23
6/4/220.050.050.0490.0570,766,937.45646,484,579.75
6/3/220.0520.0520.0490.05118,433,084.09643,805,787.34
6/2/220.050.0520.0490.052126,331,878.91666,048,936.93
6/1/220.0550.0560.0490.05230,205,698.17642,055,664.8
5/31/220.0550.0590.0530.055387,267,095.98703,049,800.39
5/30/220.0490.0550.0480.055223,211,760.58708,110,933.25
5/29/220.0480.0490.0470.04990,450,033.72623,781,990.07
5/28/220.0470.0480.0460.047178,375,160.51607,186,826.86
5/27/220.0480.0490.0460.047196,198,325.06602,902,862.61
5/26/220.0510.0520.0460.048218,955,801.25620,019,473.47
5/25/220.0520.0530.050.051116,104,256.56657,149,818.19
5/24/220.0530.0540.0490.052159,131,209.96670,691,036.73
5/23/220.0580.0580.0520.053276,943,949.62675,222,254.4
5/22/220.0520.0620.0510.058528,710,362.95740,255,044.2
5/21/220.0510.0530.050.052137,968,163.4663,795,888.66
5/20/220.0510.0540.0490.051240,472,809.09649,710,292.1
5/19/220.0480.0510.0460.051153,932,565.98650,159,498.19
5/18/220.0530.0550.0480.048222,468,885.16615,340,660.04
5/17/220.050.0540.050.053196,203,614.27678,629,908.38
5/16/220.0550.0550.0490.05182,279,597.48645,248,626.2
5/15/220.0520.0550.0490.055195,219,382.46701,586,259.13
5/14/220.050.0540.0460.052262,955,729.85670,215,936.93
5/13/220.0450.0560.0450.05446,112,242.82640,675,414.07
5/12/220.0530.0550.0410.045642,752,158.25579,562,888.5
5/11/220.0690.0710.050.053971,336,901.42673,921,177.76
5/10/220.0640.0760.0610.069875,518,318.52877,741,392.88
5/9/220.0770.0790.0640.064576,420,629.39810,790,012.95
5/8/220.0760.080.0740.077444,176,981.67983,475,944.67
5/7/220.0820.0840.0750.076585,788,992.94975,105,262.52
5/6/220.0790.0850.0720.082613,122,511,429.341,039,227,029.48
5/5/220.0940.0980.0770.0791,561,508,140.811,005,007,276.16
5/4/220.0680.0940.0680.0941,093,958,078.551,195,103,473.58
5/3/220.070.0720.0670.068226,419,856.15863,368,205.96
5/2/220.0730.0740.0680.07274,100,466.37889,845,178.54
5/1/220.0720.0740.0690.073451,374,273.73934,624,399.06
4/30/220.0830.0870.0710.072513,835,738.6915,187,235.52
4/29/220.0910.0920.0820.083357,143,230.461,061,263,539.64
4/28/220.0940.0960.090.091372,891,2231,157,633,623.18
4/27/220.0920.0970.0910.094304,723,004.381,193,330,692.49
4/26/220.1040.1050.0910.092371,014,658.511,171,388,281.82
4/25/220.1060.1060.0970.104400,519,617.521,315,338,468.66
4/24/220.1110.1140.1060.106325,200,794.561,351,028,056.17
4/23/220.1130.1130.1090.111315,979,693.731,406,571,244.76
4/22/220.1150.1180.1110.113473,333,440.531,431,955,858.46
4/21/220.1260.1350.1140.1151,362,687,368.481,463,326,360.67
4/20/220.1120.1280.110.1271,453,502,306.041,603,910,521.53
4/19/220.1080.1140.1080.112640,565,442.831,413,842,832.52
4/18/220.1090.110.1020.108458,969,000.471,363,762,858.95
4/17/220.1110.1170.1090.109490,200,927.041,386,200,824.1
4/16/220.1110.1130.1090.111262,884,620.211,403,880,082.44
4/15/220.1150.1150.1090.111442,239,044.361,405,907,319.59
4/14/220.1110.1260.110.1151,281,207,033.121,449,182,739.24
4/13/220.1070.1120.1040.111409,821,047.311,408,295,620.37
4/12/220.110.1120.1040.107601,345,316.581,352,867,808.16
4/11/220.120.130.110.111,270,285,336.91,390,935,185.83
4/10/220.1210.1260.1180.12678,840,516.111,520,691,078.08
4/9/220.120.1210.1160.121531,352,617.811,525,978,716.49
4/8/220.1340.1360.120.12827,672,676.631,513,845,170.32
4/7/220.1310.1350.1210.1331,174,705,402.071,684,284,110.4
4/6/220.1240.1420.1230.1312,467,435,488.31,656,111,527.9
4/5/220.1410.1430.1240.1241,298,052,855.261,569,842,515.67
4/4/220.1530.1610.1360.1412,092,195,920.961,772,966,939.23
4/3/220.1660.1720.1490.1532,239,731,953.671,933,105,193.39