logo

Zilliqa Live Price Update & Market Capitalization

ZIL

Zilliqa ZIL

$ 0.00709224 0.52%

Market Overview

Zilliqa current market price is $0.00709224 with a marketcap of $ 61.61 M. The total available supply of Zilliqa is $ 8.69 B ZIL and secured Rank 38 in the cryptocurrency market. ZIL price is 0.52% in last 24 hours.


Live Zilliqa prices from all markets and ZIL coin market Capitalization. Stay up to date with the latest Zilliqa price movements. Check our coin stats data and see when there is an opportunity to buy or sell Zilliqa at best price in the market.

Rank

38

Market Cap

$ 61.61 M

Volume (24H)

$ 3.22 M

Available Supply

$ 8.69 B ZIL

Change (24H)

0.52%

Zilliqa Historical Data Price Chart

  LOADING...

Zilliqa Historical Data (USD)

Date Open High Low Close Volume
2019-09-19 0.007203 0.007246 0.007047 0.007118 44580.27
2019-09-18 0.007543 0.00757 0.006951 0.007203 266301.07
2019-09-17 0.007142 0.007625 0.007058 0.007543 256895.54
2019-09-16 0.006937 0.007384 0.006839 0.007142 208702.61
2019-09-15 0.006928 0.007243 0.00685 0.006937 153608.74
2019-09-14 0.006928 0.006944 0.006739 0.006928 69974.32
2019-09-13 0.006736 0.006968 0.006727 0.006928 82882.84
2019-09-12 0.006752 0.006798 0.006642 0.006736 91656.86
2019-09-11 0.006791 0.006888 0.00657 0.006752 150549.82
2019-09-10 0.006814 0.007457 0.006746 0.006791 192577.83
2019-09-09 0.00703 0.008897 0.006742 0.006814 80530.27
2019-09-08 0.006888 0.00718 0.006646 0.00703 97451.89
2019-09-07 0.006817 0.006967 0.006727 0.006888 65144.45
2019-09-06 0.006524 0.006895 0.006516 0.006817 109514.78
2019-09-05 0.006778 0.006878 0.006509 0.006524 104952.81
2019-09-04 0.006997 0.007043 0.006702 0.006778 85810.78
2019-09-03 0.007138 0.007215 0.006898 0.006997 76301.34
2019-09-02 0.007144 0.007247 0.006944 0.007138 92635.98
2019-09-01 0.007029 0.007177 0.006861 0.007144 72717.59
2019-08-31 0.006942 0.007108 0.006875 0.007029 110412.48
2019-08-30 0.007028 0.007134 0.006883 0.006942 101366.12
2019-08-29 0.006996 0.00713 0.006891 0.007028 87943.91
2019-08-28 0.007195 0.00725 0.00673 0.006996 90122.16
2019-08-27 0.008011 0.008086 0.007087 0.007195 71299.3
2019-08-26 0.008379 0.008398 0.007819 0.008011 121271.25
2019-08-25 0.007912 0.008631 0.007886 0.008379 84328.8
2019-08-24 0.008545 0.008941 0.00782 0.007912 59297.75
2019-08-23 0.007565 0.00901 0.007542 0.008545 85496.69
2019-08-22 0.007548 0.007719 0.007362 0.007565 48970.01
2019-08-21 0.007128 0.007726 0.006932 0.007548 53217.09
2019-08-20 0.007461 0.007481 0.006882 0.007128 109440.71
2019-08-19 0.007723 0.007824 0.007332 0.007461 86759.45
2019-08-18 0.007856 0.008181 0.007613 0.007723 88610.68
2019-08-17 0.007744 0.008332 0.007498 0.007856 94013.51
2019-08-16 0.007309 0.008121 0.007195 0.007744 67172.48
2019-08-15 0.007392 0.008785 0.007106 0.007309 77551.11
2019-08-14 0.007642 0.00817 0.007089 0.007392 78431.05
2019-08-13 0.008811 0.009084 0.007631 0.007642 101514.71
2019-08-12 0.008805 0.009606 0.008649 0.008811 88435.89
2019-08-11 0.008902 0.009262 0.008771 0.008805 30319.01
2019-08-10 0.008313 0.009564 0.008287 0.008902 18669.77
2019-08-09 0.00787 0.008384 0.007869 0.008313 25710.62
2019-08-08 0.008507 0.00861 0.007855 0.00787 27999.38
2019-08-07 0.008813 0.008935 0.008364 0.008507 28429.78
2019-08-06 0.009157 0.009505 0.008667 0.008813 32423.35
2019-08-05 0.009844 0.009892 0.009055 0.009157 19511.71
2019-08-04 0.009999 0.01009 0.009782 0.009844 28556.8
2019-08-03 0.01018 0.01037 0.009935 0.009999 28483.85
2019-08-02 0.01029 0.01055 0.01012 0.01018 27132.57
2019-08-01 0.01028 0.01068 0.0101 0.01029 20092.2
2019-07-31 0.01094 0.01148 0.0101 0.01028 28120.3
2019-07-30 0.01066 0.01144 0.01063 0.01094 23528.78
2019-07-29 0.01013 0.01073 0.009974 0.01066 24765.13
2019-07-28 0.009988 0.01027 0.009865 0.01013 9301.35
2019-07-27 0.01026 0.01052 0.009675 0.009988 18797.62
2019-07-26 0.01077 0.011 0.01 0.01026 17258.02
2019-07-25 0.01065 0.01096 0.01021 0.01077 15751.17
2019-07-24 0.0101 0.01098 0.01002 0.01065 19176.27
2019-07-23 0.009967 0.01032 0.009605 0.0101 14665.46
2019-07-22 0.01077 0.01089 0.009862 0.009967 28672.12
2019-07-21 0.01097 0.01123 0.01049 0.01077 18720.69
2019-07-20 0.01139 0.01155 0.01054 0.01097 17827.38
2019-07-19 0.01073 0.0116 0.01067 0.01139 19203.8
2019-07-18 0.01093 0.0112 0.009885 0.01073 23899.19
2019-07-17 0.009866 0.01103 0.009748 0.01093 23465.68
2019-07-16 0.009796 0.01057 0.009065 0.009866 17966.59
2019-07-15 0.01182 0.01206 0.009617 0.009796 23943.5
2019-07-14 0.01227 0.01416 0.01123 0.01182 23954.44
2019-07-13 0.01398 0.01431 0.0122 0.01227 43179.35
2019-07-12 0.01451 0.0146 0.01353 0.01398 38174.06
2019-07-11 0.01397 0.01501 0.01377 0.01451 24549.36
2019-07-10 0.017 0.017 0.0137 0.01397 17377.84
2019-07-09 0.01759 0.0176 0.01622 0.017 8953.36
2019-07-08 0.0167 0.01759 0.016 0.01759 1505.5
2019-07-07 0.01717 0.01795 0.0167 0.0167 4812.92
2019-07-06 0.01676 0.0183 0.01655 0.01717 2233.9
2019-07-05 0.01668 0.01763 0.01668 0.01676 1470.1
2019-07-04 0.0165 0.01691 0.01589 0.01668 401.91
2019-07-03 0.01839 0.01839 0.0165 0.0165 2292.54
2019-07-02 0.01765 0.0185 0.01663 0.01839 1942.28
2019-07-01 0.0176 0.018 0.01652 0.01765 115.21
2019-06-30 0.0173 0.01849 0.01667 0.0176 6735.7
2019-06-29 0.018 0.01921 0.01727 0.0173 2412.7
2019-06-28 0.01675 0.01906 0.0165 0.018 4374.57
2019-06-27 0.01782 0.01782 0.0165 0.01675 2643.95
2019-06-26 0.0195 0.0197 0.01541 0.01782 24714.56
2019-06-25 0.02034 0.02416 0.0195 0.0195 22037.68
2019-06-24 0.02113 0.02113 0.02 0.02034 9211.75
2019-06-23 0.0203 0.02113 0.01962 0.02113 5761.96
2019-06-22 0.02306 0.02306 0.0203 0.0203 6524.69
2019-06-21 0.01994 0.02339 0.0196 0.02306 11328.03
2019-06-20 0.02085 0.02267 0.01994 0.01994 4450.78
2019-06-19 0.02349 0.02349 0.02077 0.02085 7481.73
2019-06-18 0.0241 0.02442 0.02235 0.02349 3308.35
2019-06-17 0.02553 0.028 0.0226 0.0241 12797.25
2019-06-16 0.026 0.028 0.02501 0.02553 11949.26
2019-06-15 0.02281 0.026 0.02268 0.026 5668.85
2019-06-14 0.02387 0.02578 0.0226 0.02281 4568.72
2019-06-13 0.02398 0.02438 0.02244 0.02387 5676.24
2019-06-12 0.02351 0.026 0.02232 0.02398 6372.45
2019-06-11 0.02411 0.02419 0.0232 0.02351 3026.81
2019-06-10 0.02393 0.02497 0.02321 0.02411 1295.93
2019-06-09 0.02409 0.02498 0.02311 0.02393 4313.03
2019-06-08 0.02504 0.02522 0.02308 0.02409 5010.82
2019-06-07 0.02547 0.0268 0.024 0.02504 13207.28
2019-06-06 0.02399 0.02845 0.0238 0.02547 27270.66
2019-06-05 0.0214 0.02399 0.02111 0.02399 3399.99
2019-06-04 0.0215 0.02296 0.02112 0.0214 3709.94
2019-06-03 0.02189 0.02488 0.02061 0.0215 14183.53
2019-06-02 0.0221 0.025 0.02061 0.02189 9337.98
2019-06-01 0.01969 0.0229 0.01969 0.0221 6365.58
2019-05-31 0.0215 0.02171 0.0121 0.01969 15024.86
2019-05-30 0.0208 0.02166 0.01974 0.0215 4333.22
2019-05-29 0.0224 0.0245 0.01993 0.0208 7282.35
2019-05-28 0.02331 0.02449 0.02197 0.0224 3664.42
2019-05-27 0.0212 0.02462 0.02095 0.02331 15898.1
2019-05-26 0.0215 0.02165 0.02023 0.0212 11126.02
2019-05-25 0.02106 0.02174 0.019 0.0215 39837.77
2019-05-24 0.0209 0.02267 0.0192 0.02106 1874.67
2019-05-23 0.02012 0.02321 0.0195 0.0209 3412.62
2019-05-22 0.0252 0.0252 0.02012 0.02012 17646.8
2019-05-21 0.02238 0.03061 0.02049 0.0252 31603.42
2019-05-20 0.01818 0.02281 0.018 0.02238 21877.99
2019-05-19 0.01874 0.01874 0.01668 0.01818 2907.29
2019-05-18 0.01773 0.01923 0.0171 0.01874 1819
2019-05-17 0.0175 0.018 0.01693 0.01773 958.54
2019-05-16 0.0182 0.0182 0.016 0.0175 8074.75
2019-05-15 0.01958 0.02255 0.018 0.0182 71291.38
2019-05-14 0.01833 0.023 0.01696 0.01958 17733.88
2019-05-13 0.01722 0.0184 0.01685 0.01833 9449.7
2019-05-12 0.01647 0.0189 0.01588 0.01722 11421.67
2019-05-11 0.0165 0.01922 0.01514 0.01647 12566.21
2019-05-10 0.01525 0.0172 0.01507 0.0165 5857.95
2019-05-09 0.01555 0.0161 0.01525 0.01525 1068.72
2019-05-08 0.01607 0.01751 0.015 0.01555 3378.51
2019-05-07 0.01654 0.01654 0.01607 0.01607 1068.61
2019-05-06 0.01757 0.01786 0.01654 0.01654 3038.31
2019-05-05 0.01719 0.01757 0.01588 0.01757 1880.13
2019-05-04 0.017 0.0172 0.01598 0.01719 1368.37
2019-05-03 0.0178 0.01786 0.01653 0.017 1920.37
2019-05-02 0.01842 0.01896 0.0175 0.0178 4787.02
2019-05-01 0.01774 0.01915 0.01773 0.01842 3508.02
2019-04-30 0.01828 0.01831 0.01774 0.01774 2723
2019-04-29 0.0175 0.01916 0.0175 0.01828 1947.69
2019-04-28 0.01775 0.01921 0.0171 0.0175 1904.13
2019-04-27 0.01916 0.01918 0.01775 0.01775 2844.13
2019-04-26 0.01713 0.01884 0.01713 0.01884 240.14
2019-04-25 0.0171 0.01858 0.0171 0.01713 2576.79
2019-04-24 0.0194 0.01962 0.0171 0.0171 3510.52
2019-04-23 0.02016 0.02155 0.018 0.0194 4762.62
2019-04-22 0.02187 0.02187 0.01987 0.02016 1189.49
2019-04-21 0.02097 0.02187 0.02097 0.02187 492.04
2019-04-20 0.02198 0.02198 0.02021 0.02097 6292.89
2019-04-19 0.02266 0.02266 0.02168 0.02198 261.02
2019-04-18 0.02271 0.02271 0.0216 0.02266 7490.37
2019-04-17 0.02125 0.023 0.02125 0.02271 25814.04
2019-04-16 0.02136 0.02182 0.02113 0.02125 2120.91
2019-04-15 0.02065 0.02199 0.02065 0.02136 238.12
2019-04-14 0.02214 0.02224 0.02065 0.02065 9040.9
2019-04-13 0.02066 0.02214 0.0204 0.02214 710.98
2019-04-12 0.02076 0.021 0.02007 0.02066 1533.8
2019-04-11 0.02147 0.02197 0.02076 0.02076 167.38
2019-04-10 0.0225 0.0225 0.02 0.02147 15030.03
2019-04-09 0.02285 0.02716 0.0223 0.0225 11426.19
2019-04-08 0.02716 0.02716 0.02232 0.02285 5583.58
2019-04-07 0.02727 0.02727 0.02328 0.02716 5589.56
2019-04-06 0.02553 0.0274 0.02508 0.02727 2026.52
2019-04-05 0.02455 0.0281 0.02455 0.02553 15215.28
2019-04-04 0.023 0.0264 0.023 0.02455 10732.55
2019-04-03 0.0216 0.02394 0.0216 0.023 3173.13
2019-04-02 0.02379 0.02881 0.0216 0.0216 40812.35
2019-04-01 0.02081 0.02681 0.02081 0.02379 33932.04
2019-03-31 0.02079 0.02199 0.0207 0.02081 8848.95
2019-03-30 0.02042 0.02126 0.02 0.02079 2995.19
2019-03-29 0.02 0.02079 0.01924 0.02042 4279.86
2019-03-28 0.0214 0.0214 0.01955 0.02 531.92
2019-03-27 0.0193 0.0214 0.01929 0.0214 2241.02
2019-03-26 0.0201 0.02123 0.01916 0.0193 2716.83
2019-03-25 0.01989 0.0214 0.01848 0.0201 1507.82
2019-03-24 0.02129 0.02129 0.019 0.01989 5431.05
2019-03-23 0.0204 0.02129 0.01959 0.02129 364.31
2019-03-22 0.02035 0.02139 0.0194 0.0204 963.03
2019-03-21 0.0203 0.022 0.01875 0.02035 5313.55
2019-03-20 0.01855 0.02054 0.01758 0.0203 14104.94
2019-03-19 0.0189 0.02064 0.018 0.01855 2075.05
2019-03-18 0.01807 0.0189 0.01774 0.0189 1147.59
2019-03-17 0.01849 0.01877 0.01796 0.01807 2349.5
2019-03-16 0.0185 0.01856 0.01825 0.01849 1301.44
2019-03-15 0.0185 0.0209 0.0185 0.0185 2122.84
2019-03-14 0.01825 0.0217 0.01825 0.0185 7114.92
2019-03-13 0.01867 0.01885 0.01758 0.01825 1717.98
2019-03-12 0.01796 0.01894 0.01796 0.01867 1427.51
2019-03-11 0.01784 0.019 0.01731 0.01796 2218
2019-03-10 0.01799 0.01799 0.01743 0.01784 1901.28
2019-03-09 0.01944 0.0207 0.01799 0.01799 468.3
2019-03-08 0.01714 0.01947 0.01714 0.01944 2609.25
2019-03-07 0.01692 0.0235 0.01692 0.01714 5557.36
2019-03-06 0.01772 0.01772 0.01684 0.01692 65.27
2019-03-05 0.0163 0.01783 0.0163 0.01772 282.45
2019-03-04 0.0158 0.0176 0.0158 0.0163 2616.91
2019-03-03 0.01725 0.01725 0.0158 0.0158 3954.84
2019-03-02 0.01716 0.01754 0.01716 0.01725 955.03
2019-03-01 0.0176 0.01779 0.01713 0.01716 383.69
2019-02-28 0.01758 0.01785 0.01701 0.0176 271.58
2019-02-27 0.01753 0.01758 0.0175 0.01758 186.21
2019-02-26 0.01828 0.01828 0.01753 0.01753 223.74
2019-02-25 0.0178 0.01828 0.01728 0.01828 516.97
2019-02-24 0.01721 0.018 0.017 0.0178 2785.3
2019-02-23 0.01972 0.01994 0.01687 0.01721 3388.91
2019-02-22 0.01876 0.02223 0.01876 0.01972 6171.55
2019-02-21 0.01866 0.0188 0.0184 0.01876 263.26
2019-02-20 0.01923 0.01946 0.01829 0.01866 1030.38
2019-02-19 0.01909 0.01932 0.0188 0.01923 3724.4
2019-02-18 0.0187 0.02184 0.01798 0.01909 8997.45
2019-02-17 0.01798 0.0187 0.01798 0.0187 4400.31
2019-02-16 0.01802 0.01832 0.01758 0.01798 1100.33
2019-02-15 0.01746 0.01802 0.0174 0.01802 4909.62
2019-02-14 0.01717 0.01746 0.01701 0.01746 2828.29
2019-02-13 0.0177 0.0177 0.01717 0.01717 577.85
2019-02-12 0.0175 0.0177 0.01723 0.0177 1743.03
2019-02-11 0.01722 0.01854 0.01721 0.0175 5006.62
2019-02-10 0.0177 0.0177 0.01701 0.01722 609
2019-02-09 0.01765 0.0178 0.017 0.0177 4167.74
2019-02-08 0.01829 0.01829 0.0175 0.01765 2355.88
2019-02-07 0.0172 0.01893 0.0172 0.01829 6620.82
2019-02-06 0.01733 0.018 0.01701 0.0172 1202.26
2019-02-05 0.01791 0.01791 0.01653 0.01733 1572.35
2019-02-04 0.01823 0.01823 0.0176 0.01791 453.94
2019-02-03 0.0179 0.01823 0.01786 0.01823 787.56
2019-02-02 0.01808 0.01833 0.0179 0.0179 669.04
2019-02-01 0.01915 0.01915 0.01807 0.01808 2461.83
2019-01-31 0.01872 0.02076 0.01833 0.01915 1077.6
2019-01-30 0.02134 0.0215 0.01855 0.01872 2941.23
2019-01-29 0.02075 0.02134 0.02042 0.02134 312.37
2019-01-28 0.02069 0.02189 0.01984 0.02075 385.28
2019-01-27 0.02295 0.02301 0.0194 0.02069 9534.17
2019-01-26 0.02306 0.0251 0.02239 0.02295 7272.18
2019-01-25 0.02202 0.02306 0.02202 0.02306 732.71
2019-01-24 0.02246 0.02246 0.02176 0.02202 2854.72
2019-01-23 0.02214 0.02299 0.02171 0.02246 2051.78
2019-01-22 0.02301 0.02327 0.02144 0.02214 3487.38
2019-01-21 0.0215 0.02322 0.0208 0.02301 6239.62
2019-01-20 0.0214 0.02218 0.02081 0.0215 1007.94
2019-01-19 0.02295 0.023 0.02062 0.0214 3070.97
2019-01-18 0.0221 0.02367 0.02209 0.02295 944.82
2019-01-17 0.02316 0.0232 0.02195 0.0221 5472.68
2019-01-16 0.02329 0.02357 0.0223 0.02316 3904.91
2019-01-15 0.02176 0.02423 0.02176 0.02329 10481.49
2019-01-14 0.02127 0.02176 0.01991 0.02176 1078.02
2019-01-13 0.01818 0.02127 0.01818 0.02127 2812.39
2019-01-12 0.02072 0.0208 0.01818 0.01818 2981.02
2019-01-11 0.01991 0.0227 0.01991 0.02072 2120.25
2019-01-10 0.02081 0.02119 0.01991 0.01991 1334.27
2019-01-09 0.02599 0.02599 0.0203 0.02081 7224.24
2019-01-08 0.0241 0.02599 0.02376 0.02599 3038.41
2019-01-07 0.0232 0.025 0.02288 0.0241 3412.24
2019-01-06 0.02271 0.024 0.02271 0.0232 126.45
2019-01-05 0.0208 0.0231 0.02068 0.02271 1196.28
2019-01-04 0.02047 0.02138 0.02047 0.0208 3407.74
2019-01-03 0.0206 0.02131 0.02033 0.02047 3887.55
2019-01-02 0.02122 0.0215 0.0206 0.0206 1248.45
2019-01-01 0.02068 0.0217 0.02068 0.02122 1093.21
2018-12-31 0.0193 0.02068 0.0193 0.02068 379.98
2018-12-30 0.02165 0.02165 0.0193 0.0193 7134.26
2018-12-29 0.02139 0.0217 0.02068 0.02165 2036.07
2018-12-28 0.02037 0.02529 0.02037 0.02139 13800.56
2018-12-27 0.01738 0.02105 0.01733 0.02037 267.38
2018-12-26 0.01911 0.01911 0.01714 0.01738 842.99
2018-12-25 0.0183 0.01915 0.01691 0.01911 1124.69
2018-12-24 0.02076 0.02076 0.01768 0.0183 1140.62
2018-12-23 0.02008 0.02282 0.02008 0.02076 8119.88
2018-12-22 0.01846 0.02126 0.01701 0.02008 6263.95
2018-12-21 0.01752 0.0185 0.0168 0.01846 915.08
2018-12-20 0.01708 0.01995 0.01708 0.01752 4918.67
2018-12-19 0.01558 0.01783 0.01557 0.01708 1935.95
2018-12-18 0.01583 0.01822 0.015 0.01558 15109.68
2018-12-17 0.015 0.02 0.01449 0.01583 6151.81
2018-12-16 0.01328 0.015 0.01328 0.015 1769.99
2018-12-15 0.01294 0.01492 0.01294 0.01328 476.42
2018-12-14 0.01252 0.01295 0.01252 0.01294 109.94
2018-12-13 0.01351 0.01351 0.01252 0.01252 225.28
2018-12-12 0.01423 0.01423 0.01351 0.01351 48.92
2018-12-11 0.01365 0.01471 0.01359 0.01423 2305.99
2018-12-10 0.01502 0.01502 0.01295 0.01365 688.54
2018-12-09 0.01514 0.01514 0.01382 0.01502 260.85
2018-12-08 0.01292 0.01516 0.01292 0.01514 1081.11
2018-12-07 0.01289 0.0138 0.01289 0.01292 340.53
2018-12-06 0.01401 0.01912 0.01254 0.01289 2721.76
2018-12-05 0.01552 0.01552 0.01401 0.01401 2149.43
2018-12-04 0.01753 0.01753 0.01552 0.01552 656.31
2018-12-03 0.01585 0.01753 0.01585 0.01753 482.05
2018-12-02 0.01924 0.01924 0.01585 0.01585 1500.44
2018-12-01 0.0185 0.02056 0.0145 0.01924 3501.66
2018-11-30 0.01672 0.01961 0.01646 0.0185 622.14
2018-11-29 0.01947 0.01947 0.0162 0.01672 2373.44
2018-11-28 0.01985 0.02108 0.0186 0.0186 11764.78
2018-11-27 0.019 0.01985 0.01724 0.01985 12507.19
2018-11-26 0.01361 0.01989 0.01361 0.019 4667.38
2018-11-25 0.0151 0.01576 0.01339 0.01361 1000.37
2018-11-24 0.01526 0.016 0.01308 0.0151 13719
2018-11-23 0.01646 0.01702 0.01445 0.01526 2964.53
2018-11-22 0.01756 0.02149 0.01639 0.01646 1581.91
2018-11-21 0.01901 0.0222 0.01725 0.01756 3337.32
2018-11-20 0.01745 0.01953 0.01745 0.01901 3869.32
2018-11-19 0.02153 0.02206 0.017 0.01745 3885.21
2018-11-18 0.02635 0.02895 0.02131 0.02153 18657.66
2018-11-17 0.02649 0.02699 0.02635 0.02635 123.34
2018-11-16 0.02804 0.02804 0.026 0.02649 297.31
2018-11-15 0.02771 0.02804 0.02594 0.02804 10319.91
2018-11-14 0.02901 0.02989 0.02493 0.02771 15917.74
2018-11-13 0.03352 0.03352 0.02871 0.02901 10798.13
2018-11-12 0.034 0.03409 0.03337 0.03352 3909.25
2018-11-11 0.03595 0.03595 0.034 0.034 2518.12
2018-11-10 0.03417 0.0369 0.03412 0.03595 3802.79
2018-11-09 0.03484 0.03503 0.03417 0.03417 1381.36
2018-11-08 0.03546 0.03593 0.03375 0.03484 3797.71
2018-11-07 0.03704 0.03704 0.03425 0.03546 16789.12
2018-11-06 0.03584 0.03787 0.0355 0.03704 7273.16
2018-11-05 0.03564 0.03767 0.03352 0.03584 10028.78
2018-11-04 0.03537 0.037 0.0353 0.03564 4198.39
2018-11-03 0.0354 0.03573 0.03431 0.03537 5862.43
2018-11-02 0.037 0.037 0.0354 0.0354 1149.81
2018-11-01 0.0357 0.0373 0.0357 0.037 11312.23
2018-10-31 0.035 0.03806 0.03427 0.0357 18735.9
2018-10-30 0.03499 0.035 0.0336 0.035 2003.55
2018-10-29 0.03361 0.03538 0.03361 0.03499 592.85
2018-10-28 0.036 0.03655 0.03361 0.03361 5582.62
2018-10-27 0.03564 0.03656 0.0353 0.036 940.47
2018-10-26 0.0367 0.0367 0.035 0.03564 5144.39
2018-10-25 0.03569 0.03729 0.03485 0.0367 6015.69
2018-10-24 0.03471 0.03599 0.03453 0.03569 1748.99
2018-10-23 0.03478 0.03598 0.03461 0.03471 613.27
2018-10-22 0.0369 0.0369 0.03442 0.03478 4542.53
2018-10-21 0.03489 0.0369 0.03443 0.0369 2608.91
2018-10-20 0.03523 0.0367 0.03488 0.03489 1625.66
2018-10-19 0.03484 0.03721 0.03399 0.03523 9364.24
2018-10-18 0.03464 0.03692 0.03445 0.03484 5753.17
2018-10-17 0.0365 0.03748 0.03464 0.03464 1442.15
2018-10-16 0.03542 0.0375 0.03464 0.0365 1413.08
2018-10-15 0.035 0.0359 0.03481 0.03542 968.87
2018-10-14 0.03454 0.03799 0.03406 0.035 5921.08
2018-10-13 0.033 0.03486 0.033 0.03454 741.15
2018-10-12 0.03228 0.03879 0.03228 0.033 3275.21
2018-10-11 0.032 0.03979 0.03095 0.03228 7677.01
2018-10-10 0.0379 0.0379 0.03105 0.03105 23286.42
2018-10-09 0.03979 0.03979 0.0366 0.0379 3393.62
2018-10-08 0.03715 0.03979 0.03715 0.03979 3764.5
2018-10-07 0.03682 0.0384 0.03626 0.03715 9808.42
2018-10-06 0.03827 0.03827 0.03575 0.03682 12590.15
2018-10-05 0.04089 0.04089 0.03591 0.03827 2741.77
2018-10-04 0.0369 0.05823 0.035 0.04089 20060.54
2018-10-03 0.042 0.042 0.035 0.0369 6351.92
2018-10-02 0.03996 0.042 0.03651 0.042 1539.69
2018-10-01 0.03544 0.04599 0.03544 0.04096 9964.97
2018-09-30 0.035 0.038 0.035 0.03544 1916.65
2018-09-29 0.03326 0.038 0.03326 0.035 385.73
2018-09-28 0.03472 0.03598 0.03326 0.03326 285.92
2018-09-27 0.03546 0.03617 0.03424 0.03472 1224.58
2018-09-26 0.03352 0.0355 0.03352 0.03546 4555.67
2018-09-25 0.03389 0.03562 0.03352 0.03352 340.41
2018-09-24 0.03461 0.03517 0.03294 0.03389 6099.64
2018-09-23 0.0355 0.04672 0.0345 0.03461 6743.96
2018-09-22 0.03789 0.03867 0.03531 0.0355 2249.7
2018-09-21 0.03778 0.03967 0.03452 0.03789 6733.84
2018-09-20 0.03231 0.03995 0.03231 0.03778 11423.9
2018-09-19 0.03231 0.0345 0.03231 0.03231 203.16

Zilliqa Historical Data