Market Cap:

Zilliqa Zilliqa (ZIL)

0.035277 USD (-2.08%)
0.00000533 BTC (-0.69%)
0.00014997 ETH (1.62%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
274,471,101 USD
41,444 BTC
1,166,846 ETH
Volume (24h)
9,791,387 USD
1,478 BTC
41,626 ETH
Circulating Supply
7,780,347,516 ZIL
Total Supply
12,600,000,000 ZIL

Historical data for Zilliqa

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 0.035520 0.036762 0.035157 0.036103 6,562,310 276,353,788
Sep 22, 2018 0.037090 0.037574 0.034202 0.035207 8,842,900 288,570,015
Sep 21, 2018 0.034595 0.037314 0.034286 0.037118 17,252,200 269,162,177
Sep 20, 2018 0.033031 0.034795 0.032587 0.034636 7,820,940 256,996,208
Sep 19, 2018 0.033357 0.033357 0.031800 0.032863 5,356,440 259,530,371
Sep 18, 2018 0.031473 0.033588 0.031092 0.032938 8,799,620 244,873,077
Sep 17, 2018 0.034494 0.034715 0.031296 0.031683 7,349,180 268,375,753
Sep 16, 2018 0.034057 0.034553 0.032825 0.034476 4,246,970 264,976,822
Sep 15, 2018 0.033532 0.034621 0.033199 0.033854 4,312,200 260,888,621
Sep 14, 2018 0.034567 0.035223 0.032578 0.033611 9,675,520 268,943,522
Sep 13, 2018 0.032253 0.035110 0.032253 0.034370 9,510,640 250,938,570
Sep 12, 2018 0.033363 0.033496 0.030310 0.032459 8,085,140 259,579,875
Sep 11, 2018 0.034616 0.035281 0.032523 0.033339 7,720,050 269,323,406
Sep 10, 2018 0.035539 0.035789 0.033853 0.034523 4,618,350 276,497,983
Sep 09, 2018 0.035800 0.036641 0.033604 0.035135 9,182,060 278,428,336
Sep 08, 2018 0.036410 0.037883 0.034515 0.035271 11,384,000 282,956,174
Sep 07, 2018 0.038457 0.038991 0.035704 0.036416 10,182,100 292,892,861
Sep 06, 2018 0.037088 0.039154 0.035029 0.038653 18,185,700 282,463,375
Sep 05, 2018 0.045603 0.046501 0.037093 0.037093 25,285,700 347,316,026
Sep 04, 2018 0.044801 0.047927 0.044679 0.045549 22,581,400 341,204,377
Sep 03, 2018 0.045435 0.045761 0.043805 0.044768 9,755,790 346,036,538
Sep 02, 2018 0.046619 0.047455 0.044247 0.045351 15,089,700 355,048,308
Sep 01, 2018 0.044673 0.048080 0.044495 0.046900 18,259,100 340,218,502
Aug 31, 2018 0.045028 0.045028 0.043006 0.044333 15,956,700 340,968,848
Aug 30, 2018 0.045296 0.045979 0.041872 0.044975 21,151,700 342,998,917
Aug 29, 2018 0.047785 0.047881 0.043957 0.045366 23,825,400 361,843,535
Aug 28, 2018 0.043734 0.048495 0.043274 0.047772 23,650,800 331,164,517
Aug 27, 2018 0.041923 0.043881 0.040969 0.043881 17,810,900 317,329,646
Aug 26, 2018 0.040684 0.042434 0.038146 0.041821 19,409,300 307,946,530
Aug 25, 2018 0.038924 0.040987 0.037879 0.040736 15,789,700 294,630,237
* Earliest data in range (UTC time)
** Latest data in range (UTC time)