Zilliqa (ZIL) historical data and Live price

Zilliqa

ZIL

$ 0.025946 -0.82 %

0.0000004 BTC

MARKET CAP
450.748 M

24H VOLUME
26.031 M

CIRC.SUPPLY
17.372 B

MAX SUPPLY
21 B

ZIL

USD

Rank153

1H 0.06 %

24H -0.82 %

7D 8.77 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	0.027	0.028	0.025	0.026	46,535,517.96	444,723,224.14
4/23/24	0.027	0.027	0.026	0.027	21,853,522.96	473,136,636.62
4/22/24	0.026	0.027	0.026	0.027	19,005,087.11	462,878,174.18
4/21/24	0.026	0.027	0.025	0.026	18,771,090.12	449,160,023.12
4/20/24	0.025	0.027	0.024	0.026	21,163,689.65	458,518,017.06
4/19/24	0.024	0.025	0.023	0.025	30,287,656.2	431,117,023.98
4/18/24	0.023	0.025	0.023	0.024	23,747,036.3	422,540,242.02
4/17/24	0.024	0.025	0.023	0.023	26,661,859.39	406,234,445
4/16/24	0.024	0.025	0.023	0.024	32,577,842.86	420,996,535.61
4/15/24	0.025	0.026	0.023	0.024	41,296,089.86	421,495,948.24
4/14/24	0.024	0.025	0.022	0.025	54,915,820.17	436,861,290.99
4/13/24	0.028	0.028	0.021	0.024	81,461,301.36	409,923,236.16
4/12/24	0.034	0.035	0.027	0.028	78,133,742.17	485,650,147.63
4/11/24	0.033	0.034	0.033	0.034	36,368,409.75	584,944,496.55
4/10/24	0.033	0.034	0.032	0.033	33,364,524.64	572,737,865.11
4/9/24	0.035	0.035	0.033	0.033	33,955,837.08	573,334,732.3
4/8/24	0.033	0.035	0.033	0.035	38,755,416.31	613,392,516.82
4/7/24	0.033	0.034	0.033	0.033	21,426,638.63	581,808,277.76
4/6/24	0.032	0.033	0.032	0.033	17,340,229.34	573,824,087.35
4/5/24	0.033	0.033	0.031	0.032	28,489,491.48	560,913,067.36
4/4/24	0.032	0.034	0.031	0.033	35,625,104.86	572,317,684.7
4/3/24	0.033	0.033	0.031	0.032	43,133,162.19	554,174,290.74
4/2/24	0.036	0.036	0.032	0.033	62,594,708.29	564,742,650.14
4/1/24	0.039	0.039	0.035	0.036	74,329,545.77	623,512,774.58
3/31/24	0.037	0.04	0.037	0.039	165,086,069.61	676,514,130.75
3/30/24	0.037	0.038	0.036	0.037	51,325,463.24	644,433,567.96
3/29/24	0.037	0.037	0.036	0.037	46,217,870.51	640,008,180.44
3/28/24	0.035	0.038	0.035	0.037	78,054,229.63	648,152,438.11
3/27/24	0.037	0.038	0.035	0.035	49,831,265.33	616,309,244.91
3/26/24	0.036	0.038	0.036	0.037	76,524,798.67	647,874,877.2
3/25/24	0.034	0.036	0.033	0.036	49,543,579.51	624,479,571.41
3/24/24	0.033	0.034	0.032	0.034	29,899,026.37	589,274,281.42
3/23/24	0.033	0.034	0.032	0.033	24,291,975.49	570,816,737.95
3/22/24	0.034	0.035	0.032	0.033	43,068,274.5	568,667,859.68
3/21/24	0.034	0.035	0.033	0.034	45,429,444.77	584,334,588.64
3/20/24	0.031	0.034	0.03	0.034	61,722,821.95	592,018,635.3
3/19/24	0.032	0.033	0.028	0.031	89,209,985.89	534,873,848.72
3/18/24	0.034	0.034	0.031	0.032	41,703,874.15	552,521,534.63
3/17/24	0.033	0.034	0.031	0.034	60,577,711.22	589,863,902.79
3/16/24	0.037	0.037	0.032	0.033	64,171,450.12	572,032,271.89
3/15/24	0.039	0.041	0.034	0.037	137,868,367.95	639,377,464.24
3/14/24	0.04	0.041	0.037	0.039	130,491,133.64	684,692,781.79
3/13/24	0.038	0.045	0.037	0.04	310,397,712.08	703,085,436.87
3/12/24	0.038	0.038	0.035	0.038	81,257,899.85	652,908,844.9
3/11/24	0.036	0.038	0.034	0.038	86,193,714.15	656,677,553.42
3/10/24	0.035	0.038	0.035	0.036	106,189,280.65	626,010,251.73
3/9/24	0.035	0.036	0.035	0.035	54,513,630.67	610,803,364.85
3/8/24	0.035	0.036	0.033	0.035	72,355,604.74	607,569,014.54
3/7/24	0.037	0.037	0.034	0.035	107,466,357.68	615,525,511.17
3/6/24	0.03	0.04	0.03	0.037	404,539,054.15	641,977,943.23
3/5/24	0.032	0.036	0.028	0.03	200,341,943.69	526,047,662.82
3/4/24	0.03	0.033	0.03	0.032	105,724,418.57	560,106,137.74
3/3/24	0.031	0.031	0.029	0.03	54,315,857.15	525,263,409.57
3/2/24	0.029	0.032	0.029	0.031	69,095,175.96	545,131,455.14
3/1/24	0.028	0.029	0.028	0.029	39,110,160.7	505,856,450.69
2/29/24	0.027	0.029	0.027	0.028	65,030,469.26	481,907,126.61
2/28/24	0.026	0.029	0.026	0.027	128,607,270.63	476,564,374.44
2/27/24	0.026	0.027	0.026	0.026	70,357,119.83	454,904,967.13
2/26/24	0.026	0.027	0.024	0.026	80,132,437.67	450,750,481.8
2/25/24	0.024	0.026	0.023	0.026	41,795,026.34	444,295,363.95
2/24/24	0.023	0.024	0.023	0.024	23,232,739.24	417,561,509.23
2/23/24	0.023	0.024	0.022	0.023	19,224,894.64	400,524,630.9
2/22/24	0.023	0.024	0.022	0.023	21,675,165.8	405,952,550.28
2/21/24	0.023	0.024	0.022	0.023	37,262,802.61	397,525,575.52
2/20/24	0.024	0.025	0.023	0.023	39,173,099.74	408,200,579.64
2/19/24	0.024	0.024	0.023	0.024	29,899,034.29	421,827,190.29
2/18/24	0.023	0.024	0.023	0.024	22,383,124.39	410,735,022.85
2/17/24	0.023	0.023	0.022	0.023	16,920,848.73	397,207,452.08
2/16/24	0.023	0.024	0.023	0.023	26,716,215.65	402,578,053.45
2/15/24	0.022	0.023	0.022	0.023	38,778,071.27	396,199,456.26
2/14/24	0.021	0.022	0.021	0.022	17,681,362.35	380,707,831.21
2/13/24	0.022	0.022	0.021	0.021	17,685,430.91	369,219,783.25
2/12/24	0.021	0.022	0.021	0.022	15,264,524.98	374,428,957.83
2/11/24	0.021	0.022	0.021	0.021	12,442,634.62	364,979,034.61
2/10/24	0.021	0.021	0.021	0.021	12,099,193.05	364,799,410.27
2/9/24	0.02	0.021	0.02	0.021	15,716,455.43	368,088,490.65
2/8/24	0.02	0.021	0.02	0.02	12,668,959.27	354,385,234.34
2/7/24	0.02	0.02	0.02	0.02	11,935,181.68	352,700,497.86
2/6/24	0.02	0.02	0.02	0.02	10,254,826.06	342,910,455.85
2/5/24	0.02	0.02	0.019	0.02	10,072,396.51	344,218,907.13
2/4/24	0.02	0.02	0.02	0.02	8,755,598.12	343,249,648.73
2/3/24	0.02	0.02	0.02	0.02	9,607,632.47	351,062,984.1
2/2/24	0.02	0.02	0.02	0.02	11,173,236.86	353,324,438.57
2/1/24	0.02	0.02	0.02	0.02	13,965,721.04	351,748,951.18
1/31/24	0.02	0.021	0.02	0.02	13,777,350.59	345,908,617.75
1/30/24	0.021	0.021	0.02	0.02	13,637,849.02	355,178,207.65
1/29/24	0.02	0.021	0.02	0.021	12,821,817.16	361,875,158.19
1/28/24	0.021	0.021	0.02	0.02	11,961,731.18	354,762,132.2
1/27/24	0.02	0.021	0.02	0.021	11,927,481.22	361,395,842.76
1/26/24	0.02	0.02	0.02	0.02	13,688,938.67	353,938,460.17

Similar Coins