Zilliqa (ZIL) historical data and Live price

zilliqa

Zilliqa

ZIL
$ 0.096726 + 5.866 % 0.00000148 BTC
MARKET CAP
1.15 B
24H VOLUME
70.344 M
CIRC.SUPPLY
11.893 B
MAX SUPPLY
21 B
Rank90
1H 0.54 %
24H 5.87 %
7D 0.48 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/20/210.0920.0970.0910.09656,555,357.061,138,250,490.67
10/19/210.0930.0940.0910.09252,709,726.491,088,966,095.05
10/18/210.0940.0940.0910.09351,964,365.521,107,130,703.25
10/17/210.0970.0980.0910.09455,577,888.861,114,839,614.22
10/16/210.0960.10.0950.09784,628,904.11,157,152,076.38
10/15/210.0990.10.0930.096108,332,353.761,141,695,383.41
10/14/210.0940.0990.0940.09968,980,798.181,169,225,959.92
10/13/210.0910.0940.090.09463,741,803.021,118,096,449.72
10/12/210.0950.0950.0870.09272,171,791.771,085,286,323.9
10/11/210.0960.0990.0920.09461,571,344.761,119,674,058.96
10/10/210.1030.1030.0950.09662,802,939.211,136,792,291.56
10/9/210.10.1070.0990.10393,342,538.641,218,750,919.36
10/8/210.0980.1030.0980.191,742,641.881,181,475,124.32
10/7/210.0990.10.0950.09883,469,632.21,165,373,952.55
10/6/210.1030.1030.0940.099131,772,419.141,169,883,297.95
10/5/210.0970.1080.0970.103131,636,423.81,221,604,710.77
10/4/210.10.1020.0950.09782,112,685.721,144,876,777.89
10/3/210.0970.1030.0940.182,367,585.761,176,769,286.15
10/2/210.0950.1020.0930.097107,946,475.331,141,867,967.94
10/1/210.0860.0960.0840.095128,738,919.111,118,697,086.78
9/30/210.0830.0890.0820.086132,987,220.941,012,228,171.68
9/29/210.0750.0850.0750.083129,804,435.47974,191,976.32
9/28/210.0790.080.0750.07563,274,371.4887,544,683.96
9/27/210.0840.0860.0790.0858,764,266.25938,205,921.43
9/26/210.0840.0850.0770.08366,074,221.14983,042,762.5
9/25/210.0850.0860.0820.08455,960,973.83988,790,749.25
9/24/210.0930.0940.080.08576,052,286.641,001,684,458.8
9/23/210.0920.0930.0890.09373,658,190.51,095,969,340.15
9/22/210.0810.0920.0790.09270,418,830.631,084,317,345.83
9/21/210.0870.0910.0790.08197,265,681.51950,263,185.45
9/20/210.1030.1030.0850.086124,038,659.371,017,122,128.89
9/19/210.1080.1080.1010.10346,313,782.061,205,168,756.21
9/18/210.1080.1110.1060.10858,777,413.321,274,359,217.83
9/17/210.1120.1170.1060.108127,461,887.671,263,137,167.58
9/16/210.1110.1160.1070.112127,942,740.861,316,578,630.64
9/15/210.1070.1120.1050.11190,924,385.321,307,669,052.99
9/14/210.1030.1070.1010.10786,784,983.511,250,572,756.46
9/13/210.1120.1140.0970.103132,117,374.651,202,962,548.29
9/12/210.1070.1130.1040.112104,923,749.931,313,752,245.52
9/11/210.1060.1120.1050.107114,480,265.631,254,037,925.14
9/10/210.1080.120.1030.106264,915,935.451,242,582,860.45
9/9/210.1020.1110.1020.108136,803,725.411,267,613,709.49
9/8/210.1010.1060.0920.103164,756,860.41,208,192,239.77
9/7/210.1310.1310.0870.102278,218,878.431,188,198,115.64
9/6/210.1330.1350.1230.131168,848,774.181,531,212,158.69
9/5/210.1220.1360.1210.133208,724,088.931,552,505,388.77
9/4/210.1190.1260.1180.122176,606,134.491,428,176,640.91
9/3/210.1140.1230.1120.119176,929,479.61,395,927,360.68
9/2/210.1150.1160.1120.11497,018,801.821,332,551,183.02
9/1/210.1080.1160.1060.115109,284,229.181,345,247,443.71
8/31/210.1070.1120.1050.10893,421,977.081,262,907,492.04
8/30/210.110.1130.1050.10799,378,999.281,247,213,034.8
8/29/210.1130.1150.1080.1183,944,471.941,283,816,410.59
8/28/210.1130.1140.110.11389,450,880.731,320,323,727.55
8/27/210.1060.1130.1020.113176,581,919.261,315,146,165.34
8/26/210.1130.1190.1040.106162,839,831.891,231,991,709.93
8/25/210.1070.1140.1040.113134,349,604.311,312,696,841.9
8/24/210.1150.1240.1050.107194,458,302.021,251,523,389.88
8/23/210.110.1220.1090.115201,732,955.121,341,719,755.34
8/22/210.1070.1110.1050.1192,502,233.461,276,415,992.43
8/21/210.1080.1120.1060.107109,244,447.21,243,792,157.07
8/20/210.1040.1090.1030.10887,092,363.011,256,629,221.75
8/19/210.0980.1040.0960.10488,756,756.771,213,364,266.02
8/18/210.10.1020.0940.09898,288,383.651,138,121,034.27
8/17/210.1070.1130.0990.099122,444,746.171,154,356,020.32
8/16/210.1120.1160.1060.107130,204,025.711,248,566,071.62
8/15/210.1120.1130.1050.112108,707,913.481,297,968,641.12
8/14/210.1060.1160.1040.112229,771,415.951,296,972,072.72
8/13/210.0990.1070.0980.106144,528,785.041,228,096,626.89
8/12/210.1050.1060.0950.099131,945,989.991,147,727,643.76
8/11/210.0980.1070.0970.105172,462,996.71,214,980,454.14
8/10/210.0920.10.0910.098167,467,652.851,131,178,993.78
8/9/210.0870.0930.0840.092108,027,339.631,064,769,809.88
8/8/210.0930.0950.0860.08793,368,494.811,007,913,555.2
8/7/210.0910.0960.0890.093147,555,594.481,080,986,977.81
8/6/210.0860.0910.0840.091112,663,916.771,052,660,306.42
8/5/210.0810.0870.0780.086108,757,492.77996,732,738.52
8/4/210.0790.0820.0770.08149,161,581.5939,395,569.16
8/3/210.0820.0820.0770.07956,442,955.35909,063,797.43
8/2/210.080.0840.0780.08267,231,539.52945,703,584.46
8/1/210.0840.0880.0790.08109,148,923.18922,428,364.04
7/31/210.0810.0850.0780.084129,814,917.53967,595,664.64
7/30/210.0760.0810.0730.081104,478,469.44931,578,518.63
7/29/210.0740.0790.0730.076118,064,798.32875,729,655.96
7/28/210.0770.0770.0730.07470,370,263.76853,006,158.95
7/27/210.0740.0780.070.076103,981,196.18881,888,687.09
7/26/210.0740.0850.0730.074240,992,402.18857,806,205.32
7/25/210.0650.0750.0620.074162,909,981.05853,823,209.58
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