Zilliqa (ZIL) historical data and Live price

zilliqa

Zilliqa

ZIL
$ 0.074194 + 15.791 % 0.00000215 BTC
MARKET CAP
855.207 M
24H VOLUME
152.411 M
CIRC.SUPPLY
11.527 B
MAX SUPPLY
21 B
Rank79
1H -0.32 %
24H 15.79 %
7D 17.25 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/210.0630.0660.0630.06546,162,142.53745,418,446.72
7/23/210.0620.0640.0590.06340,800,760.61726,703,445.67
7/22/210.0590.0630.0580.06254,525,544.62715,493,862.9
7/21/210.0530.060.0520.05852,221,104.69672,252,046.57
7/20/210.0580.0590.0510.05356,638,747.98614,831,002.2
7/19/210.0630.0640.0580.05834,889,621666,401,415.48
7/18/210.0620.0650.0620.06333,001,284.59728,135,491.45
7/17/210.0620.0630.060.06234,547,710.68714,814,575.99
7/16/210.0670.0680.0620.06245,955,519.14711,202,763.35
7/15/210.0710.0710.0650.06745,913,833.09771,485,259.16
7/14/210.0690.0710.0650.07153,251,205.14819,064,305.51
7/13/210.0720.0720.0680.06945,032,049.89794,427,086.54
7/12/210.0740.0750.070.07238,176,603.3826,017,183.91
7/11/210.0730.0750.0720.07441,715,643.9846,867,976.16
7/10/210.0750.0760.0720.07337,169,200.3837,197,711.14
7/9/210.0750.0760.0710.07553,458,163.51860,005,389.87
7/8/210.0810.0810.0740.07574,507,206.53860,416,066.24
7/7/210.0810.0850.0790.08194,757,463.31930,863,558.01
7/6/210.080.0830.0790.08165,250,286.72923,531,122.23
7/5/210.0830.0830.0780.0857,864,233.29913,141,836.72
7/4/210.0820.0840.0790.08366,357,607.63949,976,382.05
7/3/210.0820.0830.0790.08243,692,551.33941,804,115.26
7/2/210.0820.0830.0770.08149,681,225.3932,456,286.58
7/1/210.0880.0880.080.08261,545,596.07940,779,026.03
6/30/210.0860.090.080.08892,086,540.521,006,224,347.54
6/29/210.080.0890.0790.086123,637,562.78978,578,909.95
6/28/210.0720.0850.0710.08126,117,563.52910,932,234.32
6/27/210.070.0720.0670.07245,526,901.2822,575,332.53
6/26/210.070.0720.0660.0755,237,864.4798,815,812.03
6/25/210.0790.0820.0690.0767,738,521.52796,205,031.66
6/24/210.0740.080.070.07957,061,799.45897,888,739.37
6/23/210.0690.0790.0660.07491,936,454.57840,919,193.64
6/22/210.0720.0790.060.069137,843,210.88781,811,291.7
6/21/210.0960.0960.0720.072105,097,406.03825,433,415.67
6/20/210.0930.0970.0860.09662,527,115.291,093,405,347.23
6/19/210.0960.0990.0930.09346,710,299.751,065,608,587.95
6/18/210.1040.1040.0930.09673,474,324.311,096,096,383.94
6/17/210.1040.1090.1020.10473,303,952.731,179,943,371.23
6/16/210.1070.1140.1030.104103,799,254.221,183,917,194.85
6/15/210.1110.1150.1060.10794,215,062.191,221,812,308.5
6/14/210.1080.1120.1050.11199,359,162.21,258,934,965.13
6/13/210.0990.1090.0960.10897,847,953.671,227,963,154.52
6/12/210.1020.1030.0920.099110,800,817.541,123,545,069.57
6/11/210.1090.1160.1010.102137,487,142.391,163,647,399.83
6/10/210.1150.1170.1050.10889,258,871.941,231,798,526.01
6/9/210.1080.1160.1040.115130,476,121.761,308,267,399.98
6/7/210.1240.1290.1080.11129,120,384.091,250,384,336.73
6/6/210.120.1310.120.124137,692,923.891,406,300,708.62
6/5/210.1270.1370.1150.12158,259,696.61,367,574,749.62
6/4/210.140.140.120.126192,330,739.521,435,261,081.52
6/3/210.1230.1540.1210.139362,384,545.621,581,839,402.48
6/2/210.1180.130.1180.123135,997,700.581,400,039,668.24
6/1/210.1160.1210.110.118115,779,646.331,338,126,051.88
5/31/210.1050.1160.1010.11691,308,258.831,312,391,947.2
5/30/210.10.1110.0940.10596,493,113.461,193,606,312.71
5/29/210.1110.1160.0940.099113,591,613.131,125,466,514.82
5/28/210.1210.1230.1010.111159,064,816.191,256,033,739.48
5/27/210.1340.1350.1190.121131,089,568.111,365,300,832.27
5/26/210.1080.1340.1060.134207,491,219.311,512,824,821.08
5/25/210.1090.1140.0980.107142,361,840.691,215,312,793.44
5/24/210.0870.110.0850.109158,368,205.321,233,021,657.27
5/23/210.1050.110.070.088185,231,200.74989,312,260.66
5/22/210.1140.1180.0990.105144,716,901.511,183,418,544.22
5/21/210.1440.1460.0970.114206,306,203.291,287,066,657.5
5/19/210.1750.1780.0820.112390,920,948.341,264,978,036.87
5/19/210.1750.1780.0820.112390,920,948.341,264,978,036.87
5/19/210.1750.1780.0820.112390,920,948.341,264,978,036.87
5/19/210.1750.1780.0820.112390,920,948.341,264,978,036.87
5/18/210.1690.1850.1670.175154,633,170.911,979,011,749.63
5/18/210.1690.1850.1670.175154,633,170.911,979,011,749.63
5/18/210.1690.1850.1670.175154,633,170.911,979,011,749.63
5/18/210.1690.1850.1670.175154,633,170.911,979,011,749.63
5/17/210.1830.1830.1610.169173,586,801.311,913,230,206.43
5/17/210.1830.1830.1610.169173,586,801.311,913,230,206.43
5/17/210.1830.1830.1610.169173,586,801.311,913,230,206.43
5/17/210.1830.1830.1610.169173,586,801.311,913,230,206.43
5/16/210.1850.2040.1720.183205,368,151.552,063,169,943.15
5/16/210.1850.2040.1720.183205,368,151.552,063,169,943.15
5/16/210.1850.2040.1720.183205,368,151.552,063,169,943.15
5/16/210.1850.2040.1720.183205,368,151.552,063,169,943.15
5/15/210.2010.2040.1840.186159,068,513.912,096,340,897.9
5/15/210.2010.2040.1840.186159,068,513.912,096,340,897.9
5/15/210.2010.2040.1840.186159,068,513.912,096,340,897.9
5/15/210.2010.2040.1840.186159,068,513.912,096,340,897.9
5/14/210.1850.2070.1850.201181,521,790.942,264,574,869.04
5/14/210.1850.2070.1850.201181,521,790.942,264,574,869.04
5/14/210.1850.2070.1850.201181,521,790.942,264,574,869.04
5/14/210.1850.2070.1850.201181,521,790.942,264,574,869.04
5/13/210.180.1980.1720.186265,752,473.212,093,004,297.68
5/13/210.180.1980.1720.186265,752,473.212,093,004,297.68