×
Zilliqa Zilliqa (ZIL)
0.01723460 USD (1.49%)
0.00000475 BTC

Share Watch
1 hour
-0.27%
24 hours
1.49%
7 days
-0.45%
Market Cap
$142,688,000 USD
Volume (24h)
$8,772,160 USD
Circulating Supply
8,279,120,000 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 Feb 16, 2019 $0.01691985 $0.01764698 $0.01688663 $0.01733468 $4,566,203.50
2 Feb 15, 2019 $0.01681085 $0.01711787 $0.01677150 $0.01689457 $4,456,858.50
3 Feb 14, 2019 $0.01698522 $0.01711867 $0.01678573 $0.01681727 $4,201,453.50
4 Feb 13, 2019 $0.01714251 $0.01728602 $0.01684915 $0.01696688 $5,334,226
5 Feb 12, 2019 $0.01706591 $0.01716683 $0.01676863 $0.01706441 $5,297,305
6 Feb 11, 2019 $0.01751226 $0.01751226 $0.01679625 $0.01707512 $7,087,836
7 Feb 10, 2019 $0.01732444 $0.01743472 $0.01680246 $0.01743472 $7,327,124.50
8 Feb 09, 2019 $0.01775574 $0.01782000 $0.01722335 $0.01737889 $11,394,917
9 Feb 08, 2019 $0.01672671 $0.01818431 $0.01645192 $0.01767212 $6,216,171.50
10 Feb 07, 2019 $0.01653521 $0.01701445 $0.01644623 $0.01674418 $9,009,257
11 Feb 06, 2019 $0.01750109 $0.01750109 $0.01632875 $0.01658497 $6,887,298
12 Feb 05, 2019 $0.01773384 $0.01795193 $0.01740123 $0.01744808 $7,159,024.50
13 Feb 04, 2019 $0.01759859 $0.01800996 $0.01742685 $0.01763935 $6,797,687
14 Feb 03, 2019 $0.01829910 $0.01833314 $0.01739418 $0.01755493 $7,780,476
15 Feb 02, 2019 $0.01832627 $0.01837138 $0.01788618 $0.01815778 $11,019,166
16 Feb 01, 2019 $0.01852796 $0.01866142 $0.01780837 $0.01844934 $21,374,206
17 Jan 31, 2019 $0.02038752 $0.02038752 $0.01823471 $0.01861285 $13,248,780
18 Jan 30, 2019 $0.02050412 $0.02093701 $0.01995221 $0.02044843 $17,432,496
19 Jan 29, 2019 $0.02099104 $0.02113853 $0.01957398 $0.02050364 $32,781,534
20 Jan 28, 2019 $0.02295948 $0.02295948 $0.01966414 $0.02104589 $35,501,308
21 Jan 27, 2019 $0.02231145 $0.02397690 $0.02190381 $0.02279939 $10,173,330
22 Jan 26, 2019 $0.02201647 $0.02255633 $0.02195534 $0.02226747 $8,784,931
23 Jan 25, 2019 $0.02206127 $0.02215150 $0.02141664 $0.02196668 $9,101,523
24 Jan 24, 2019 $0.02192024 $0.02236137 $0.02138542 $0.02215319 $13,516,624
25 Jan 23, 2019 $0.02285865 $0.02285865 $0.02138021 $0.02194636 $20,001,760
26 Jan 22, 2019 $0.02104879 $0.02301680 $0.02104879 $0.02294450 $7,183,087.50
27 Jan 21, 2019 $0.02158366 $0.02164478 $0.02084151 $0.02107524 $11,103,075
28 Jan 20, 2019 $0.02236696 $0.02263676 $0.02072250 $0.02153251 $9,574,020
29 Jan 19, 2019 $0.02192817 $0.02290554 $0.02186929 $0.02237909 $10,413,656
30 Jan 18, 2019 $0.02274087 $0.02285126 $0.02147615 $0.02185872 $13,764,954

* All Date/Time are in UTC time.