Zilliqa (ZIL) historical data and Live price

Zilliqa

ZIL

$ 0.023581 + 2.359 %

0.00000087 BTC

MARKET CAP
374.181 M

24H VOLUME
11.795 M

CIRC.SUPPLY
15.868 B

MAX SUPPLY
21 B

ZIL

USD

Rank93

1H 0.03 %

24H 2.36 %

7D 3.11 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/2/23	0.023	0.023	0.023	0.023	11,693,001.89	371,050,445.29
6/1/23	0.023	0.023	0.023	0.023	11,374,845.29	359,648,420.93
5/31/23	0.024	0.024	0.023	0.023	15,448,761.46	362,511,473.05
5/30/23	0.024	0.024	0.023	0.024	13,384,895.82	375,507,027.01
5/29/23	0.024	0.024	0.024	0.024	15,425,586.35	375,295,316.5
5/28/23	0.023	0.024	0.023	0.024	16,630,580.29	376,023,205.24
5/27/23	0.023	0.023	0.023	0.023	12,474,575.08	370,350,526.33
5/26/23	0.023	0.023	0.022	0.023	10,649,692.63	361,867,972.33
5/25/23	0.023	0.023	0.022	0.023	11,351,766.91	359,164,989.12
5/24/23	0.024	0.024	0.022	0.023	15,150,668.24	362,001,426.7
5/23/23	0.023	0.024	0.023	0.024	14,227,243.42	374,639,268.2
5/22/23	0.024	0.024	0.023	0.023	11,903,896.91	371,912,676.6
5/20/23	0.024	0.024	0.024	0.024	9,495,335.57	384,746,770.31
5/18/23	0.025	0.025	0.024	0.024	17,787,744.99	380,708,935.05
5/17/23	0.024	0.025	0.024	0.025	19,526,700.48	395,951,525.93
5/16/23	0.024	0.024	0.024	0.024	15,119,840.92	384,549,604.15
5/15/23	0.024	0.024	0.024	0.024	18,627,339.52	383,135,065.66
5/14/23	0.024	0.024	0.023	0.024	11,555,145.06	378,082,965.91
5/13/23	0.024	0.024	0.023	0.024	12,031,010.99	374,394,178.31
5/12/23	0.023	0.024	0.023	0.024	19,671,419.3	376,039,073.11
5/11/23	0.025	0.025	0.023	0.023	18,641,173.62	371,166,006.73
5/10/23	0.024	0.025	0.023	0.025	28,183,960.68	388,859,087.94
5/9/23	0.024	0.024	0.024	0.024	19,405,001.12	380,726,198.81
5/8/23	0.026	0.026	0.023	0.024	41,887,091.68	377,607,513.61
5/7/23	0.026	0.027	0.026	0.026	14,451,775.04	415,357,598.57
5/6/23	0.027	0.027	0.026	0.026	22,012,823.18	419,615,315.45
5/5/23	0.027	0.027	0.027	0.027	19,787,585.58	434,348,346.23
5/4/23	0.027	0.028	0.027	0.027	17,560,370.27	429,517,494.37
5/3/23	0.027	0.028	0.026	0.027	25,827,454.49	436,202,414.27
5/2/23	0.027	0.027	0.027	0.027	23,172,081.76	431,894,215.45
5/1/23	0.028	0.028	0.027	0.027	30,158,229.98	429,923,798.44
4/30/23	0.029	0.029	0.028	0.028	25,360,025.12	447,764,042.28
4/29/23	0.029	0.029	0.029	0.029	24,541,638.72	457,633,084.86
4/28/23	0.029	0.029	0.028	0.029	29,889,250.37	458,547,366.35
4/27/23	0.029	0.03	0.029	0.029	46,063,956.42	463,286,044.27
4/26/23	0.03	0.031	0.028	0.029	84,369,301.21	461,845,405.88
4/25/23	0.031	0.032	0.029	0.03	105,797,581.08	479,857,236.94
4/24/23	0.032	0.033	0.031	0.031	66,761,182.35	493,215,452.13
4/23/23	0.035	0.036	0.032	0.032	125,143,060.24	512,073,646.28
4/22/23	0.031	0.035	0.03	0.035	240,202,005.91	553,118,779.45
4/21/23	0.03	0.034	0.029	0.031	262,186,106.83	491,620,436.53
4/20/23	0.032	0.033	0.03	0.03	108,969,759.11	478,359,690.95
4/19/23	0.034	0.036	0.032	0.032	254,081,734.2	504,866,589.2
4/18/23	0.032	0.034	0.031	0.034	102,845,520.85	532,560,165.27
4/17/23	0.032	0.032	0.031	0.032	49,683,165.57	500,281,709.31
4/16/23	0.031	0.032	0.03	0.032	41,360,818.58	511,307,763.83
4/15/23	0.031	0.031	0.03	0.031	32,737,446.26	488,790,968.44
4/14/23	0.03	0.031	0.03	0.031	39,595,810.12	486,665,329.98
4/13/23	0.029	0.03	0.029	0.03	26,617,736.92	473,942,839.15
4/12/23	0.03	0.03	0.029	0.029	34,249,828.97	465,418,987.13
4/11/23	0.03	0.03	0.029	0.03	30,524,997.29	471,272,749.36
4/10/23	0.029	0.03	0.029	0.03	28,550,370.21	470,682,063.43
4/9/23	0.029	0.029	0.029	0.029	24,019,279.02	464,550,818.66
4/8/23	0.029	0.03	0.029	0.029	27,824,875.99	464,121,503.26
4/7/23	0.029	0.029	0.029	0.029	26,188,717.57	461,754,720.94
4/6/23	0.03	0.03	0.029	0.029	36,561,481.71	467,419,552.32
4/5/23	0.03	0.031	0.029	0.03	53,055,501.23	480,740,484.83
4/4/23	0.03	0.03	0.029	0.03	42,383,274.3	472,427,892.12
4/3/23	0.031	0.031	0.029	0.03	75,326,721.38	468,403,531.92
4/2/23	0.031	0.032	0.03	0.031	235,208,740.5	491,523,122.14
3/31/23	0.028	0.03	0.027	0.029	46,804,053.01	463,973,055.2
3/30/23	0.028	0.029	0.027	0.028	36,364,871.05	441,998,958.32
3/29/23	0.027	0.028	0.027	0.028	30,563,193.59	447,681,445.43
3/28/23	0.026	0.027	0.026	0.027	24,526,322.92	432,957,781.54
3/27/23	0.027	0.027	0.025	0.026	28,855,787.3	412,307,177.71
3/26/23	0.027	0.028	0.027	0.027	17,444,965.05	434,753,157.45
3/25/23	0.027	0.027	0.026	0.027	19,008,751.06	426,086,442.2
3/24/23	0.029	0.029	0.027	0.027	29,083,548.64	430,068,577.34
3/23/23	0.027	0.029	0.027	0.029	30,308,045.43	453,779,308.2
3/22/23	0.029	0.029	0.026	0.027	37,733,278.1	431,400,158.16
3/21/23	0.028	0.029	0.027	0.029	44,892,218.99	456,636,047.78
3/20/23	0.029	0.03	0.028	0.028	48,458,008.6	439,362,882.06
3/19/23	0.028	0.03	0.028	0.029	41,123,535.15	466,890,851.28
3/18/23	0.029	0.03	0.028	0.028	48,468,795.18	449,580,168.76
3/17/23	0.027	0.029	0.027	0.029	44,103,684.54	464,945,548.5
3/16/23	0.027	0.027	0.026	0.027	41,488,954.4	434,296,914.05
3/15/23	0.028	0.03	0.026	0.027	85,837,144.99	425,526,762.62
3/14/23	0.026	0.029	0.026	0.028	77,509,731.97	447,799,350.27
3/13/23	0.025	0.027	0.024	0.026	54,016,825.5	416,548,483
3/12/23	0.023	0.025	0.022	0.025	31,662,239.48	389,399,704.72
3/11/23	0.023	0.023	0.022	0.023	38,661,377.39	359,610,687.41
3/10/23	0.023	0.023	0.022	0.023	42,869,953.49	365,125,004.62
3/9/23	0.024	0.025	0.022	0.023	38,865,664.61	358,188,378.5
3/8/23	0.027	0.027	0.024	0.024	36,334,991.35	388,373,121.96
3/7/23	0.027	0.028	0.026	0.027	33,161,499.26	422,657,882.56
3/6/23	0.028	0.028	0.027	0.028	32,758,220.98	436,418,105.62
3/5/23	0.027	0.028	0.027	0.028	22,533,925.73	438,249,521.96
3/4/23	0.028	0.029	0.027	0.027	32,126,407.78	434,418,381.45
3/3/23	0.031	0.031	0.028	0.028	50,977,698.27	452,032,356.62
3/2/23	0.032	0.032	0.03	0.031	34,367,837.91	488,120,892.87

Similar Coins