Zilliqa Zilliqa

0.145019 USD (-2.35%)
0.00001724 BTC (-1.28%)
0.00020760 ETH (-0.36%)

Market Cap

1,056,747,935 USD
125,592 BTC
1,512,759 ETH

Volume (24h)

41,722,400 USD
4,959 BTC
59,727 ETH

Circulating Supply

7,286,961,952 ZIL

Total Supply

12,600,000,000 ZIL

Historical data for Zilliqa

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 20, 2018 0.143630 0.152835 0.142215 0.149186 57,869,700 1,046,630,000
May 19, 2018 0.138405 0.149766 0.132817 0.143588 59,470,900 1,008,550,000
May 18, 2018 0.135887 0.139674 0.131524 0.138597 45,422,900 990,206,000
May 17, 2018 0.141941 0.153509 0.134620 0.136084 74,451,600 1,034,320,000
May 16, 2018 0.151582 0.154689 0.135876 0.141347 65,156,500 1,104,570,000
May 15, 2018 0.164604 0.165972 0.148024 0.151765 77,627,500 1,199,470,000
May 14, 2018 0.172049 0.172049 0.160827 0.165314 92,045,300 1,253,710,000
May 13, 2018 0.177429 0.180270 0.171793 0.172521 112,287,000 1,292,920,000
May 12, 2018 0.168801 0.182069 0.149875 0.177033 202,835,000 1,230,050,000
May 11, 2018 0.183583 0.188977 0.149339 0.167737 312,407,000 1,337,760,000
May 10, 2018 0.213037 0.231489 0.181877 0.184948 708,052,000 1,552,390,000
May 09, 2018 0.152492 0.200362 0.152492 0.200330 209,039,000 1,111,200,000
May 08, 2018 0.134742 0.151794 0.134742 0.151794 78,442,900 981,782,000
May 07, 2018 0.137795 0.140446 0.123157 0.133789 45,762,100 1,004,030,000
May 06, 2018 0.149732 0.153468 0.128596 0.137457 57,601,600 1,091,010,000
May 05, 2018 0.132111 0.149392 0.131611 0.149392 52,437,900 962,613,000
May 04, 2018 0.128498 0.140881 0.125478 0.132311 73,747,200 936,016,000
May 03, 2018 0.124577 0.130434 0.119343 0.128712 65,681,600 907,456,000
May 02, 2018 0.103444 0.125490 0.100322 0.124302 83,086,700 753,519,000
May 01, 2018 0.101696 0.105240 0.094050 0.103312 33,784,600 740,784,000
Apr 30, 2018 0.113720 0.116329 0.100162 0.100871 42,630,300 828,335,000
Apr 29, 2018 0.104873 0.113781 0.101048 0.113781 46,514,000 763,897,000
Apr 28, 2018 0.090257 0.108252 0.089660 0.105054 45,370,600 657,430,000
Apr 27, 2018 0.097086 0.098555 0.090590 0.090647 31,456,800 707,176,000
Apr 26, 2018 0.084786 0.097981 0.081037 0.096938 43,706,300 617,580,000
Apr 25, 2018 0.097000 0.097844 0.078380 0.083839 49,315,700 706,551,000
Apr 24, 2018 0.095428 0.101166 0.090560 0.097892 70,487,600 695,102,000
Apr 23, 2018 0.099818 0.103016 0.091886 0.095335 42,858,900 727,074,000
Apr 22, 2018 0.088516 0.106175 0.085911 0.099762 80,243,400 644,751,000