Zilliqa (ZIL) historical data and Live price

zilliqa

Zilliqa

ZIL
$ 0.11932 + 4.6 % 0.00000244 BTC
MARKET CAP
1.313 B
24H VOLUME
139.257 M
CIRC.SUPPLY
11.006 B
MAX SUPPLY
21 B
Rank54
1H 2.92 %
24H 4.60 %
7D 21.95 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/1/210.1080.1180.1070.116128,054,238.361,273,038,190.35
2/28/210.1160.1170.0990.108135,926,610.921,183,459,675
2/27/210.110.1210.110.116134,473,675.981,277,242,094.34
2/26/210.1090.1160.1030.11164,557,728.511,206,758,923.06
2/25/210.1120.1240.1090.109185,490,192.431,196,762,664.31
2/24/210.1050.1230.0990.113257,384,903.771,237,963,852.5
2/23/210.1230.1240.0820.105333,688,216.181,150,817,698.64
2/22/210.1380.1390.1030.124283,069,054.181,356,901,456.88
2/21/210.1360.1430.1320.138183,241,302.031,513,630,205.85
2/20/210.1480.1560.1280.136319,314,529.321,489,707,547.11
2/19/210.1390.1490.1290.148213,758,908.81,622,054,357.07
2/18/210.1370.1450.1330.139193,850,371.721,524,803,184.8
2/17/210.1320.1390.1220.137207,834,372.241,500,215,315.15
2/16/210.1320.140.1240.132232,455,094.991,445,833,634.34
2/15/210.1330.1460.1120.132379,966,104.881,446,006,654.47
2/14/210.1480.1580.1270.134436,931,182.451,462,624,508.06
2/13/210.1180.1590.1170.148704,802,101.481,617,654,202.73
2/12/210.1150.1190.1070.118223,384,164.61,290,237,597.21
2/11/210.1040.1190.1040.116307,584,407.911,263,568,939.47
2/10/210.1030.1130.0930.104377,688,152.571,138,696,359.27
2/9/210.0790.1080.0790.103398,661,430.041,125,881,073.4
2/8/210.0760.0820.0750.08133,738,704.71869,409,790.48
2/7/210.0780.0810.0730.076103,478,051.26829,450,656.65
2/6/210.0820.0820.0760.078113,983,631.27855,621,796.9
2/5/210.0760.0840.0760.082164,513,190.44898,633,017.57
2/4/210.0790.080.0720.076128,696,440.19829,646,665.46
2/3/210.0770.0820.0760.079136,562,045.94866,832,047.74
2/2/210.0750.0810.0720.078164,373,947.64845,747,713.12
2/1/210.0690.0770.0670.075146,623,421.71812,581,578.08
1/31/210.0730.080.0670.069190,061,740.56751,765,429.7
1/30/210.0670.0780.0650.073205,692,282.27794,101,446.8
1/29/210.0660.0690.0640.068127,545,243.43743,071,200.14
1/28/210.0620.0660.0620.06672,311,962.886718,547,757.26
1/27/210.0680.0680.060.06279,174,684.028679,227,724.598
1/26/210.0670.0680.0640.06872,803,130.111738,195,203.289
1/25/210.0690.0720.0660.06778,083,334.265727,532,735.394
1/24/210.0680.0720.0670.06977,573,461.512751,422,518.297
1/23/210.0680.070.0660.06875,745,776.897737,813,169.773
1/22/210.0620.0690.0570.068101,735,051.523735,028,476.284
1/21/210.0740.0750.0610.06298,295,553.519677,586,900.498
1/20/210.0740.0750.0690.074117,094,922.46805,128,096.656
1/19/210.0790.0790.0730.074129,884,217.604802,254,921.556
1/18/210.0730.0810.0710.078170,788,637.728851,989,834.068
1/17/210.0740.0780.070.073160,591,493.738795,326,695.348
1/16/210.0660.0750.0660.074158,105,108.635799,179,612.094
1/15/210.0690.070.0610.066123,057,467.627719,711,764.885
1/14/210.070.0720.0660.069139,612,742.653748,870,367.675
1/13/210.0620.0720.0590.07123,489,399.504763,864,575.449
1/12/210.0650.0710.0590.062141,518,555.366672,084,290.356
1/11/210.0740.0740.0520.065224,962,011.295707,498,471.914
1/10/210.0760.0830.0690.074158,259,934.822798,360,333.704
1/9/210.0740.080.0720.076122,558,322.093827,077,347.767
1/8/210.0760.0770.0690.074149,837,546.32799,131,852.112
1/7/210.0780.0850.0720.076255,386,046.167823,162,114.719
1/6/210.0710.0850.070.078295,451,067.86845,735,336.846
1/5/210.070.0750.0660.07182,885,011.859762,256,776.513
1/4/210.0680.0780.0680.07229,252,261.318760,800,164.332
1/3/210.0730.0770.0660.068296,839,778.569734,455,058.52
1/2/210.0790.0810.0720.073201,193,294.453785,544,666.943
1/1/210.0830.0890.0780.079337,219,782.601854,140,014.669
12/31/200.0770.0860.0720.083379,346,285.474892,575,827.982
12/30/200.0840.0840.0710.077428,028,376.475836,118,805.414
12/29/200.090.0910.0780.084391,778,230.069908,940,360.636
12/28/200.0770.0930.0760.089522,058,078.025965,572,726.236
12/27/200.0860.0980.0740.076992,390,858.555824,593,274.272
12/26/200.0630.0920.0630.086818,740,117.735927,295,300.198
12/25/200.0590.0660.0580.063289,504,338.308682,165,711.056
12/24/200.0580.0620.0510.059361,803,388.96640,333,233.113
12/23/200.0510.0650.0510.057554,642,560.543619,026,692.842
12/22/200.050.0530.0450.052218,710,845.491555,328,036.485
12/21/200.0460.0540.0460.05242,828,519.33535,876,193.485
12/20/200.050.0530.0450.046177,910,986.376498,121,764.386
12/19/200.0440.0540.0440.05306,702,847.691537,521,553.941
12/18/200.0380.0450.0370.044132,827,761.466471,263,540.996
12/17/200.0390.040.0370.03898,677,742.958406,425,758.582
12/16/200.0350.040.0340.039124,111,014.232420,075,769.379
12/15/200.0330.0360.0320.03549,456,236.256376,722,799.593
12/14/200.0330.0330.0320.03328,566,837.535353,800,696.628
12/13/200.0330.0340.0320.03332,999,341.173350,529,623.739
12/12/200.030.0330.030.03335,694,370.487351,104,202.611
12/11/200.0330.0330.030.0347,196,278.296318,179,938.475
12/10/200.0310.0330.030.03345,367,180.989350,855,053.988
12/9/200.0310.0320.0290.03151,450,305.275333,766,102.285
12/8/200.0350.0350.0310.03159,669,292.488335,829,924.265
12/7/200.0350.0360.0340.03552,210,845.294380,484,276.213
12/6/200.0340.0360.0340.03556,652,516.016379,382,327.957
12/5/200.030.0340.0290.03450,535,228.105364,153,745.422
12/4/200.0340.0350.0290.0351,719,402.643317,320,241.885
12/3/200.0310.0340.0310.03452,706,165.766358,980,171.458
12/2/200.0280.0330.0280.03160,749,518.504332,967,485.011