×
New! See the top 50 exchanges ranked by liquidity metric
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Cryptocurrencies:  4,845Markets:  20,794Market Cap:  $209,764,067,79324h Vol:  $79,442,545,990BTC Dominance:  66.1%
Market Cap:  $209,764,067,79324h Vol:  $79,442,545,990BTC Dominance:  66.1%Cryptocurrencies:  4,845Markets:  20,794

Zilliqa (ZIL)

$0.005355 USD (-7.97%)
0.00000070 BTC (-3.87%)
Buy
Exchange
Crypto Credit
  • Market Cap
    $46,523,160 USD
    6,062 BTC
  • Volume (24h)
    $9,520,820 USD
    1,241 BTC
  • Circulating Supply
    8,687,360,058 ZIL
  • Total Supply
    12,533,042,435 ZIL
  • Historical data for Zilliqa

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    May 11, 2018
    0.183583
    0.188977
    0.149339
    0.167737
    312,407,008
    1,222,293,137
    May 10, 2018
    0.213037
    0.231489
    0.181877
    0.184948
    708,051,968
    1,347,709,039
    May 09, 2018
    0.152492
    0.200362
    0.152492
    0.200330
    209,039,008
    1,459,797,088
    May 08, 2018
    0.134742
    0.151794
    0.134742
    0.151794
    78,442,896
    1,106,117,103
    May 07, 2018
    0.137795
    0.140446
    0.123157
    0.133789
    45,762,100
    974,839,762
    May 06, 2018
    0.149732
    0.153468
    0.128596
    0.137457
    57,601,600
    1,001,566,266
    May 05, 2018
    0.132111
    0.149392
    0.131611
    0.149392
    52,437,900
    1,088,529,413
    May 04, 2018
    0.128498
    0.140881
    0.125478
    0.132311
    73,747,200
    964,070,467
    May 03, 2018
    0.124577
    0.130434
    0.119343
    0.128712
    65,681,600
    937,576,588
    May 02, 2018
    0.103444
    0.125490
    0.100322
    0.124302
    83,086,704
    905,452,833
    May 01, 2018
    0.101696
    0.105240
    0.094050
    0.103312
    33,784,600
    752,555,414
    Apr 30, 2018
    0.113720
    0.116329
    0.100162
    0.100871
    42,630,300
    734,774,442
    Apr 29, 2018
    0.104873
    0.113781
    0.101048
    0.113781
    46,514,000
    828,782,304
    Apr 28, 2018
    0.090257
    0.108252
    0.089660
    0.105054
    45,370,600
    765,214,721
    Apr 27, 2018
    0.097086
    0.098555
    0.090590
    0.090647
    31,456,800
    660,272,486
    Apr 26, 2018
    0.084786
    0.097981
    0.081037
    0.096938
    43,706,300
    706,094,757
    Apr 25, 2018
    0.097000
    0.097844
    0.078380
    0.083839
    49,315,700
    610,681,468
    Apr 24, 2018
    0.095428
    0.101166
    0.090560
    0.097892
    70,487,600
    713,045,890
    Apr 23, 2018
    0.099818
    0.103016
    0.091886
    0.095335
    42,858,900
    694,422,126
    Apr 22, 2018
    0.088516
    0.106175
    0.085911
    0.099762
    80,243,400
    726,666,267
    Apr 21, 2018
    0.083556
    0.101291
    0.073652
    0.089033
    103,145,000
    648,520,460
    Apr 20, 2018
    0.068003
    0.081868
    0.066940
    0.081868
    28,539,600
    596,326,863
    Apr 19, 2018
    0.066015
    0.068149
    0.064328
    0.067975
    22,792,300
    495,131,525
    Apr 18, 2018
    0.063876
    0.066870
    0.063763
    0.066021
    19,429,200
    480,894,193
    Apr 17, 2018
    0.063179
    0.068067
    0.063006
    0.063909
    23,477,500
    465,511,092
    Apr 16, 2018
    0.064058
    0.067107
    0.060318
    0.063160
    31,678,100
    460,056,816
    Apr 15, 2018
    0.055979
    0.063916
    0.055979
    0.063879
    22,095,800
    465,294,750
    Apr 14, 2018
    0.054345
    0.058539
    0.053263
    0.055840
    14,614,800
    406,739,296
    Apr 13, 2018
    0.059129
    0.060310
    0.052706
    0.054581
    25,675,800
    397,571,637
    Apr 12, 2018
    0.043542
    0.060464
    0.043542
    0.058987
    53,354,400
    427,368,992
    Apr 11, 2018
    0.040135
    0.043631
    0.039994
    0.043567
    16,861,700
    311,415,720
    Apr 10, 2018
    0.039118
    0.041581
    0.038001
    0.040148
    14,359,300
    286,981,582
    Apr 09, 2018
    0.041351
    0.042498
    0.038154
    0.039072
    11,600,400
    279,111,442
    Apr 08, 2018
    0.040418
    0.043737
    0.040359
    0.041304
    11,796,100
    295,057,994
    Apr 07, 2018
    0.037651
    0.042735
    0.037375
    0.040268
    12,700,500
    287,655,845
    Apr 06, 2018
    0.040354
    0.040587
    0.037631
    0.037730
    10,410,900
    269,526,938
    Apr 05, 2018
    0.041918
    0.042269
    0.038911
    0.040404
    13,784,600
    288,624,511
    Apr 04, 2018
    0.045947
    0.045947
    0.040947
    0.041919
    13,151,500
    299,449,135
    Apr 03, 2018
    0.044641
    0.046617
    0.044558
    0.045947
    14,360,100
    304,100,626
    Apr 02, 2018
    0.043399
    0.045961
    0.043166
    0.044648
    11,052,700
    295,502,465
    Apr 01, 2018
    0.045975
    0.047100
    0.041238
    0.043248
    12,316,000
    286,241,787
    Mar 31, 2018
    0.046042
    0.049666
    0.044943
    0.045991
    17,077,700
    304,392,504
    Mar 30, 2018
    0.043606
    0.046052
    0.040499
    0.046052
    14,811,400
    304,799,545
    Mar 29, 2018
    0.049341
    0.049583
    0.042197
    0.043687
    15,434,000
    289,146,670
    Mar 28, 2018
    0.046630
    0.050261
    0.045789
    0.049151
    16,719,100
    325,309,110
    Mar 27, 2018
    0.048608
    0.049962
    0.044771
    0.046741
    12,606,700
    309,355,090
    Mar 26, 2018
    0.052475
    0.052894
    0.044314
    0.048630
    17,981,300
    321,221,253
    Mar 25, 2018
    0.052326
    0.054182
    0.051328
    0.052512
    15,468,400
    346,858,930
    Mar 24, 2018
    0.052732
    0.056876
    0.051540
    0.053265
    28,038,200
    351,832,741
    Mar 23, 2018
    0.047534
    0.052813
    0.043181
    0.052472
    23,123,400
    346,593,395
    Mar 22, 2018
    0.047352
    0.049958
    0.044457
    0.047551
    13,273,700
    314,091,884
    Mar 21, 2018
    0.047919
    0.051286
    0.045718
    0.047356
    15,342,900
    312,804,506
    Mar 20, 2018
    0.047131
    0.048857
    0.043230
    0.047747
    15,458,000
    315,385,868
    Mar 19, 2018
    0.040648
    0.048764
    0.039975
    0.046647
    18,843,500
    308,121,329
    Mar 18, 2018
    0.040834
    0.041186
    0.034292
    0.040974
    15,158,500
    270,644,685
    Mar 17, 2018
    0.042610
    0.044584
    0.040483
    0.040867
    12,451,900
    269,941,879
    Mar 16, 2018
    0.041476
    0.046115
    0.039669
    0.042510
    17,237,500
    280,792,449
    Mar 15, 2018
    0.040915
    0.042399
    0.038467
    0.041405
    12,966,400
    273,496,205
    Mar 14, 2018
    0.046199
    0.049461
    0.039287
    0.040833
    13,565,000
    269,717,298
    Mar 13, 2018
    0.046332
    0.049015
    0.043512
    0.046047
    11,401,300
    304,158,133
    Mar 12, 2018
    0.051306
    0.052870
    0.044358
    0.046308
    21,471,400
    305,878,160
    Mar 11, 2018
    0.043565
    0.055693
    0.040644
    0.051573
    39,127,300
    340,656,528
    Mar 10, 2018
    0.040623
    0.050249
    0.040130
    0.043576
    22,847,300
    287,836,370
    Mar 09, 2018
    0.037402
    0.041256
    0.031133
    0.040695
    16,646,600
    268,803,120
    Mar 08, 2018
    0.041464
    0.043324
    0.037239
    0.037521
    14,997,800
    247,838,473
    Mar 07, 2018
    0.046988
    0.048887
    0.037640
    0.041399
    15,166,200
    273,456,573
    Mar 06, 2018
    0.052885
    0.055167
    0.046817
    0.047111
    21,991,400
    309,718,983
    Mar 05, 2018
    0.047276
    0.077344
    0.046415
    0.052860
    65,687,400
    346,972,552
    Mar 04, 2018
    0.047146
    0.051191
    0.046284
    0.047177
    9,399,210
    309,432,125
    Mar 03, 2018
    0.046356
    0.048018
    0.044173
    0.047215
    7,736,220
    309,682,023
    Mar 02, 2018
    0.049164
    0.050358
    0.045371
    0.046368
    9,165,450
    304,128,515
    Mar 01, 2018
    0.048509
    0.050626
    0.048172
    0.049075
    8,320,570
    321,881,769
    Feb 28, 2018
    0.051722
    0.052301
    0.048523
    0.048528
    9,077,890
    315,974,928
    Feb 27, 2018
    0.053940
    0.054969
    0.051767
    0.052129
    10,371,500
    339,423,163
    Feb 26, 2018
    0.050645
    0.055268
    0.050298
    0.053807
    8,151,460
    350,351,608
    Feb 25, 2018
    0.052507
    0.053300
    0.049137
    0.050711
    8,974,970
    330,188,939
    Feb 24, 2018
    0.053291
    0.055534
    0.051374
    0.052566
    9,066,980
    342,270,523
    Feb 23, 2018
    0.050890
    0.057213
    0.050149
    0.053150
    11,871,500
    346,069,173
    Feb 22, 2018
    0.055395
    0.058327
    0.049890
    0.050978
    8,557,360
    331,928,739
    Feb 21, 2018
    0.057915
    0.061931
    0.052804
    0.055405
    9,700,100
    360,753,946
    Feb 20, 2018
    0.067260
    0.068659
    0.057783
    0.057783
    8,398,660
    376,236,996
    Feb 19, 2018
    0.063483
    0.068195
    0.063483
    0.067261
    10,106,700
    437,949,114
    Feb 18, 2018
    0.071872
    0.072143
    0.060826
    0.064330
    13,177,100
    418,867,960
    Feb 17, 2018
    0.061560
    0.071655
    0.061055
    0.071617
    15,153,200
    466,316,582
    Feb 16, 2018
    0.058373
    0.061653
    0.056227
    0.061589
    10,428,800
    401,020,032
    Feb 15, 2018
    0.054465
    0.060106
    0.054455
    0.058181
    12,114,400
    378,830,418
    Feb 14, 2018
    0.050683
    0.056209
    0.050683
    0.054536
    9,617,780
    355,096,340
    Feb 13, 2018
    0.052644
    0.053679
    0.049668
    0.050664
    7,100,600
    329,884,213
    Feb 12, 2018
    0.050725
    0.053450
    0.049716
    0.052035
    9,872,650
    338,812,409
    Feb 11, 2018
    0.050553
    0.053412
    0.047287
    0.050514
    11,548,100
    328,797,635
    Feb 10, 2018
    0.060110
    0.061063
    0.047742
    0.050134
    15,163,400
    326,321,615
    Feb 09, 2018
    0.058865
    0.060358
    0.054408
    0.060123
    12,234,200
    391,339,248
    Feb 08, 2018
    0.053833
    0.064465
    0.053833
    0.059211
    13,729,000
    385,405,003
    Feb 07, 2018
    0.058470
    0.064336
    0.052192
    0.053838
    9,181,470
    350,430,257
    Feb 06, 2018
    0.050618
    0.059212
    0.038583
    0.058781
    9,636,530
    382,603,535
    Feb 05, 2018
    0.060788
    0.064096
    0.043811
    0.050486
    7,822,880
    328,614,732
    Feb 04, 2018
    0.077763
    0.077763
    0.058530
    0.061722
    10,996,500
    401,749,724
    Feb 03, 2018
    0.071983
    0.078081
    0.066921
    0.077856
    12,201,700
    506,761,834
    Feb 02, 2018
    0.070437
    0.072434
    0.055514
    0.071312
    10,075,100
    464,167,015
    Feb 01, 2018
    0.079713
    0.085468
    0.061182
    0.070627
    17,695,000
    459,709,009
    Jan 31, 2018
    0.075515
    0.086975
    0.073689
    0.079578
    17,593,500
    517,975,519
    Jan 30, 2018
    0.089484
    0.090735
    0.072537
    0.075442
    7,572,320
    0
    Jan 29, 2018
    0.097167
    0.099824
    0.077958
    0.089272
    12,441,600
    0
    Jan 28, 2018
    0.101224
    0.112499
    0.095968
    0.097296
    20,910,700
    0
    Jan 27, 2018
    0.118157
    0.120932
    0.091614
    0.100976
    7,967,360
    0
    Jan 26, 2018
    0.135555
    0.159557
    0.091337
    0.119375
    13,714,100
    0
    Jan 25, 2018
    0.136822
    0.136822
    0.135573
    0.136039
    4,921,770
    0

About Zilliqa

Introduced in 2017, Zilliqa (ZIL) is centered around the idea of 'Sharding' and was designed to enhance the scalability of cryptocurrency networks such as Ethereum. Sharding is analogous to the concept of 'divide and conquer', where transactions are divided into smaller groups for miners to perform parallel transactional verification. The upshot of this is the ability to reach consensus more quickly, which would increase the number of transactions in a given period. According to the white paper, transactions speed could scale to approximately 1000x that of Ethereum's network. Zilliqa’s high throughput means that developers can focus on fleshing out their ideas rather than worrying about network congestion.

Zilliqa Statistics

Zilliqa Price
$0.005355 USD
Zilliqa ROI
-96.09%
Market Rank
#85
Market Cap
$46,523,160 USD
24 Hour Volume
$9,520,820 USD
Circulating Supply
8,687,360,058 ZIL
Total Supply
12,533,042,435 ZIL
Max Supply
No Data
All Time High
$0.231489 USD
(May 10, 2018)
All Time Low
$0.004567 USD
(Sep 26, 2019)
52 Week High / Low
$0.026595 USD /
$0.004567 USD
90 Day High / Low
$0.008818 USD /
$0.004567 USD
30 Day High / Low
$0.006914 USD /
$0.004721 USD
7 Day High / Low
$0.006914 USD /
$0.005132 USD
24 Hour High / Low
$0.005857 USD /
$0.005132 USD
Yesterday's High / Low
$0.005857 USD /
$0.005132 USD
Yesterday's Open / Close
$0.005831 USD /
$0.005264 USD
Yesterday's Change
$-0.000566 USD (-9.71%)
Yesterday's Volume
$9,140,405 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.