Zilliqa Zilliqa (ZIL)
0.02189750 USD (-0.71%)
0.00000412 BTC

Share Watch
1 hour
-0.74%
24 hours
-0.71%
7 days
6.88%
Market Cap
$191,697,000 USD
Volume (24h)
$9,906,260 USD
Circulating Supply
8,754,320,000 ZIL
Total Supply
12,600,000,000 ZIL
Max Supply
--
ZIL
USD

ZilliqaZilliqa (ZIL) 30 Days Historical Price Data

Zilliqa Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 19, 2019 $0.02218392 $0.02239690 $0.02180709 $0.02217697 $12,335,017
2 Apr 18, 2019 $0.02156613 $0.02251460 $0.02142330 $0.02217760 $10,912,642
3 Apr 17, 2019 $0.02126802 $0.02172437 $0.02093297 $0.02132941 $8,857,552
4 Apr 16, 2019 $0.02071095 $0.02118981 $0.02026456 $0.02118844 $16,822,842
5 Apr 15, 2019 $0.02111192 $0.02207726 $0.02038568 $0.02091788 $10,649,151
6 Apr 14, 2019 $0.02041795 $0.02122742 $0.02001433 $0.02113700 $8,381,670
7 Apr 13, 2019 $0.02077270 $0.02085881 $0.02006883 $0.02036413 $14,418,689
8 Apr 12, 2019 $0.02029168 $0.02118913 $0.01933302 $0.02090137 $21,745,164
9 Apr 11, 2019 $0.02282973 $0.02282973 $0.01935712 $0.02023746 $16,914,598
10 Apr 10, 2019 $0.02262621 $0.02365804 $0.02240793 $0.02266720 $17,253,172
11 Apr 09, 2019 $0.02399453 $0.02399453 $0.02231405 $0.02271625 $27,679,308
12 Apr 08, 2019 $0.02484672 $0.02509361 $0.02278905 $0.02392142 $19,650,456
13 Apr 07, 2019 $0.02528505 $0.02549236 $0.02456874 $0.02487686 $45,428,732
14 Apr 06, 2019 $0.02508309 $0.02647944 $0.02473897 $0.02507383 $22,319,408
15 Apr 05, 2019 $0.02275320 $0.02476733 $0.02275320 $0.02476733 $23,618,230
16 Apr 04, 2019 $0.02215861 $0.02390147 $0.02195769 $0.02260622 $35,157,980
17 Apr 03, 2019 $0.02253656 $0.02437944 $0.02190666 $0.02201761 $29,230,480
18 Apr 02, 2019 $0.02063881 $0.02260678 $0.02057829 $0.02260055 $14,713,672
19 Apr 01, 2019 $0.02032559 $0.02087417 $0.02001765 $0.02077814 $21,191,470
20 Mar 31, 2019 $0.01955193 $0.02097877 $0.01944009 $0.02028528 $12,856,307
21 Mar 30, 2019 $0.01919553 $0.01999270 $0.01891255 $0.01958657 $13,049,155
22 Mar 29, 2019 $0.01993576 $0.02000148 $0.01916698 $0.01923130 $9,879,138
23 Mar 28, 2019 $0.01969802 $0.01998718 $0.01922774 $0.01980201 $9,936,857
24 Mar 27, 2019 $0.01873088 $0.01986485 $0.01867948 $0.01968637 $11,168,899
25 Mar 26, 2019 $0.01894429 $0.01933701 $0.01812336 $0.01904602 $11,352,494
26 Mar 25, 2019 $0.02037651 $0.02038560 $0.01849284 $0.01909043 $12,395,436
27 Mar 24, 2019 $0.01990749 $0.02052372 $0.01984972 $0.02027160 $16,750,828
28 Mar 23, 2019 $0.01949120 $0.02031662 $0.01913794 $0.01997785 $17,662,906
29 Mar 22, 2019 $0.01856957 $0.01974298 $0.01842219 $0.01960505 $16,407,500
30 Mar 21, 2019 $0.01936154 $0.01936154 $0.01788777 $0.01863494 $17,450,826

* All Date/Time are in UTC time.