Market Cap:

Zilliqa Zilliqa (ZIL)

0.071553 USD (-3.64%)
0.00000926 BTC (-6.59%)
0.00015442 ETH (-2.49%)
Market Cap
542,097,728 USD
70,138 BTC
1,169,925 ETH
Volume (24h)
22,188,600 USD
2,871 BTC
47,886 ETH
Circulating Supply
7,576,202,268 ZIL
Total Supply
12,600,000,000 ZIL

Historical data for Zilliqa

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 22, 2018 0.073217 0.074772 0.071726 0.071879 15,980,400 554,705,000
Jul 21, 2018 0.070842 0.074750 0.068718 0.073195 18,686,900 536,713,000
Jul 20, 2018 0.080014 0.080014 0.069914 0.070874 36,950,400 606,202,000
Jul 19, 2018 0.081955 0.084159 0.078251 0.080128 32,283,900 620,905,000
Jul 18, 2018 0.082171 0.088798 0.079663 0.082361 54,082,300 622,538,000
Jul 17, 2018 0.075670 0.082813 0.073539 0.082223 33,930,400 573,290,000
Jul 16, 2018 0.069329 0.075771 0.068466 0.075771 26,147,000 525,245,000
Jul 15, 2018 0.066918 0.070864 0.066551 0.069316 13,781,700 506,977,000
Jul 14, 2018 0.066622 0.067813 0.066018 0.067008 10,842,100 504,739,000
Jul 13, 2018 0.066483 0.069375 0.066173 0.066479 23,651,300 503,688,000
Jul 12, 2018 0.069139 0.069139 0.062907 0.065423 20,314,000 523,803,000
Jul 11, 2018 0.067830 0.070445 0.064413 0.068973 33,218,000 513,886,000
Jul 10, 2018 0.078278 0.078484 0.068140 0.068140 35,386,700 593,047,000
Jul 09, 2018 0.084198 0.084318 0.078427 0.078674 33,386,300 637,900,000
Jul 08, 2018 0.086032 0.088401 0.083410 0.084108 30,611,700 651,795,000
Jul 07, 2018 0.085658 0.086652 0.079323 0.085636 26,831,300 648,933,000
Jul 06, 2018 0.085542 0.086236 0.077198 0.085353 53,043,900 648,059,000
Jul 05, 2018 0.087103 0.092662 0.082640 0.085772 62,863,500 659,885,000
Jul 04, 2018 0.078637 0.088843 0.075799 0.086435 57,844,200 595,746,000
Jul 03, 2018 0.074993 0.091831 0.074921 0.077959 43,580,300 568,137,000
Jul 02, 2018 0.071433 0.080123 0.070910 0.074785 41,058,200 541,171,000
Jul 01, 2018 0.073162 0.075810 0.068798 0.071552 34,840,000 554,264,000
Jun 30, 2018 0.065794 0.076978 0.065794 0.073197 59,718,800 498,451,000
Jun 29, 2018 0.060656 0.066839 0.059715 0.065850 25,132,600 459,520,000
Jun 28, 2018 0.064556 0.068628 0.059899 0.060699 40,172,400 489,067,000
Jun 27, 2018 0.062854 0.064798 0.061598 0.064405 18,895,400 476,178,000
Jun 26, 2018 0.066755 0.069812 0.062845 0.062845 25,761,300 505,731,000
Jun 25, 2018 0.062143 0.070227 0.061182 0.066627 35,408,800 470,788,000
Jun 24, 2018 0.069254 0.069475 0.057170 0.062306 42,415,800 524,661,000
Jun 23, 2018 0.071644 0.072923 0.067166 0.069241 20,876,400 542,764,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)