logo

Zilliqa Live Price Update & Market Capitalization

ZIL

Zilliqa ZIL

$ 0.01194563 -6.97%

Market Overview

Zilliqa current market price is $0.01194563 with a marketcap of $ 103.78 M. The total available supply of Zilliqa is $ 8.69 B ZIL and secured Rank 38 in the cryptocurrency market. ZIL price is -6.97% 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

$ 103.78 M

Volume (24H)

$ 6.46 M

Available Supply

$ 8.69 B ZIL

Change (24H)

-6.97%

Zilliqa Historical Data Price Chart

  LOADING...

Zilliqa Historical Data (USD)

Date Open High Low Close Volume
2019-07-14 0.01287 0.01297 0.01178 0.01198 2352357.04
2019-07-13 0.01265 0.01286 0.01214 0.01214 1746300.15
2019-07-12 0.01409 0.01443 0.01398 0.01409 1810351.95
2019-07-11 0.01451 0.01522 0.01439 0.01463 2791849.48
2019-07-10 0.01486 0.0152 0.0135 0.01395 3549592.12
2019-07-09 0.01621 0.01645 0.01488 0.01585 5036155.93
2019-07-08 0.01722 0.01747 0.01646 0.01684 3337996.85
2019-07-07 0.01857 0.01955 0.01648 0.01685 5022101.08
2019-07-06 0.0171 0.01767 0.01687 0.01733 3045883.07
2019-07-05 0.01597 0.01766 0.01552 0.01676 4821007.95
2019-07-04 0.01528 0.01594 0.01517 0.01561 2776285.06
2019-07-03 0.01528 0.01573 0.01473 0.01551 4585560.54
2019-07-02 0.01809 0.01821 0.01629 0.01641 4561581
2019-07-01 0.01778 0.01833 0.01605 0.01637 4569597.41
2019-06-30 0.01621 0.01832 0.0161 0.01737 5901926.47
2019-06-29 0.01605 0.01734 0.01551 0.01648 5097054.29
2019-06-28 0.01616 0.01842 0.01604 0.01771 5269831.43
2019-06-27 0.01804 0.01853 0.01631 0.0168 5593042.61
2019-06-26 0.01584 0.01729 0.01517 0.01628 10122509.84
2019-06-25 0.02208 0.02234 0.01821 0.01834 10787606.68
2019-06-24 0.0216 0.02219 0.01984 0.02008 5806415.34
2019-06-23 0.02042 0.02108 0.01986 0.02031 3311968.48
2019-06-22 0.02084 0.02182 0.01943 0.02008 5832469.65
2019-06-21 0.02074 0.0217 0.0186 0.02052 10564948.75
2019-06-20 0.02258 0.02269 0.01982 0.01982 7316684.63
2019-06-19 0.0226 0.02279 0.02031 0.02108 9105272.83
2019-06-18 0.0232 0.02367 0.02162 0.02199 9924622.94
2019-06-17 0.02452 0.02497 0.02234 0.0227 17473900
2019-06-16 0.02614 0.02707 0.02502 0.02521 18286377.94
2019-06-15 0.02326 0.0255 0.02146 0.02514 12645594.81
2019-06-14 0.0232 0.02382 0.0224 0.02293 5327576.19
2019-06-13 0.024 0.02582 0.02226 0.02278 12061514.16
2019-06-12 0.02355 0.02388 0.02248 0.02273 6355874.38
2019-06-11 0.02403 0.02403 0.02232 0.02338 9511411.52
2019-06-10 0.02344 0.02462 0.02296 0.02328 10678863.12
2019-06-09 0.0231 0.02446 0.0227 0.02374 10310507.52
2019-06-08 0.02316 0.02362 0.02133 0.02201 9802608.86
2019-06-07 0.02515 0.02578 0.02333 0.02404 11194792.95
2019-06-06 0.02393 0.02633 0.02345 0.02537 25752820.1
2019-06-05 0.02147 0.02436 0.02116 0.02334 20809222.35
2019-06-04 0.02228 0.02267 0.02065 0.02143 12768492.3
2019-06-03 0.01973 0.02357 0.01935 0.02196 31125763.45
2019-06-02 0.02021 0.02215 0.01899 0.02085 15145202.91
2019-06-01 0.02018 0.02211 0.02001 0.02176 10674775.43
2019-05-31 0.02028 0.02053 0.01934 0.01976 5042821.08
2019-05-30 0.02009 0.02069 0.0195 0.02027 4619218.89
2019-05-29 0.01995 0.02168 0.01879 0.01945 9259829.89
2019-05-28 0.02157 0.02175 0.02019 0.02088 11023694.7
2019-05-27 0.02014 0.02171 0.02005 0.02171 9616119.31
2019-05-26 0.01994 0.02091 0.01968 0.02029 5769798.68
2019-05-25 0.0219 0.02216 0.01867 0.01981 7078166.48
2019-05-24 0.0195 0.02071 0.0187 0.02023 7903701.51
2019-05-23 0.02063 0.02143 0.01911 0.01935 9551768.63
2019-05-22 0.02229 0.02268 0.01953 0.02032 16742424.47
2019-05-21 0.02021 0.02372 0.01991 0.02158 30194646.06
2019-05-20 0.01725 0.02392 0.01717 0.02106 34876222.24
2019-05-19 0.0172 0.01784 0.01688 0.01736 3679309.77
2019-05-18 0.01901 0.01909 0.01737 0.01762 3828429.21
2019-05-17 0.01744 0.01766 0.01671 0.01686 2813129.63
2019-05-16 0.01755 0.01784 0.01666 0.01769 4987673.52
2019-05-15 0.01969 0.02063 0.01803 0.01874 8206809.54
2019-05-14 0.01833 0.02046 0.01817 0.02046 7820007.43
2019-05-13 0.01668 0.01867 0.01628 0.01788 5422355.07
2019-05-12 0.0178 0.0185 0.016 0.01632 5263318.71
2019-05-11 0.01591 0.01633 0.01528 0.01591 3322594.17
2019-05-10 0.01733 0.01748 0.01575 0.0164 4369512.82
2019-05-09 0.01532 0.0157 0.01475 0.01532 3271206.32
2019-05-08 0.0166 0.0166 0.01469 0.01487 3474794.4
2019-05-07 0.01614 0.01668 0.01578 0.01614 2563184.98
2019-05-06 0.01659 0.01717 0.01548 0.01565 3703222.47
2019-05-05 0.01575 0.0169 0.01506 0.01638 5709051.78
2019-05-04 0.01582 0.01611 0.01553 0.01588 2351652.95
2019-05-03 0.01717 0.01723 0.01583 0.01594 3930760.34
2019-05-02 0.01807 0.01818 0.01668 0.01691 3539139.63
2019-05-01 0.01788 0.01788 0.01705 0.01727 2264418.27
2019-04-30 0.01746 0.01779 0.01714 0.01752 2271569.5
2019-04-29 0.01696 0.01739 0.01669 0.01734 2674540.38
2019-04-28 0.01713 0.01744 0.01629 0.0166 3201402.43
2019-04-27 0.01793 0.01803 0.01719 0.01724 2344552.74
2019-04-26 0.017 0.01815 0.01673 0.01783 3012574.35
2019-04-25 0.01748 0.01759 0.0167 0.01701 3800429.11
2019-04-24 0.01828 0.01864 0.01699 0.01724 4597784.91
2019-04-23 0.01969 0.02002 0.01773 0.01931 8953468.73
2019-04-22 0.0216 0.02205 0.01972 0.02 4766918.05
2019-04-21 0.02136 0.02212 0.02088 0.02104 4079625.18
2019-04-20 0.02175 0.02186 0.02021 0.02101 4355438.19
2019-04-19 0.02237 0.02248 0.02157 0.02184 2603341.5
2019-04-18 0.02219 0.02261 0.02192 0.02224 3922930.21
2019-04-17 0.02164 0.0228 0.02164 0.02216 6471129.41
2019-04-16 0.02131 0.02178 0.021 0.02142 3020220.1
2019-04-15 0.02137 0.02142 0.0209 0.02122 2861662.16
2019-04-14 0.0206 0.02161 0.02035 0.02065 4676608.77
2019-04-13 0.02077 0.02149 0.02046 0.02113 3498150.76
2019-04-12 0.02073 0.02078 0.02012 0.02042 2534796.34
2019-04-11 0.02048 0.02124 0.01977 0.02073 3966578.32
2019-04-10 0.02166 0.02166 0.01918 0.02035 5246600.06
2019-04-09 0.02319 0.02399 0.02218 0.02282 4590153.95
2019-04-08 0.02367 0.02367 0.02221 0.02268 5112108.13
2019-04-07 0.02536 0.02541 0.02351 0.02409 7382231.08
2019-04-06 0.02595 0.02616 0.02471 0.02491 5419709.12
2019-04-05 0.02513 0.02685 0.02473 0.02524 13229432.75
2019-04-04 0.02332 0.02514 0.02327 0.02508 6656509.11
2019-04-03 0.02186 0.02329 0.02167 0.0227 5908237.35
2019-04-02 0.02294 0.02419 0.02105 0.02215 9099051.1
2019-04-01 0.02439 0.02473 0.02228 0.02262 8013695.24
2019-03-31 0.02055 0.02109 0.0203 0.02063 5568454.97
2019-03-30 0.01962 0.02114 0.01945 0.02036 7671512.29
2019-03-29 0.01927 0.01989 0.01898 0.01964 4410749.49
2019-03-28 0.01982 0.01986 0.01916 0.01924 3682387.13
2019-03-27 0.01913 0.0195 0.01905 0.01946 3697304.08
2019-03-26 0.01902 0.01946 0.01894 0.01918 4103775.96
2019-03-25 0.01888 0.01896 0.01809 0.01853 3944249.54
2019-03-24 0.01978 0.01978 0.01829 0.0188 5095734.47
2019-03-23 0.01949 0.02033 0.01941 0.02013 6234888.25
2019-03-22 0.01939 0.02016 0.01907 0.01956 5887423.11
2019-03-21 0.01852 0.01964 0.01832 0.01936 6088191.47
2019-03-20 0.01903 0.01907 0.01771 0.01851 5552531.66
2019-03-19 0.0185 0.01939 0.01842 0.01931 6722809.74
2019-03-18 0.01815 0.01835 0.01807 0.01835 2481045.55
2019-03-17 0.01807 0.01823 0.01787 0.01799 2402124.18
2019-03-16 0.01823 0.01855 0.01791 0.01811 2902098.68
2019-03-15 0.01877 0.01885 0.01828 0.01836 2778899.46
2019-03-14 0.01842 0.01858 0.01822 0.0183 3151929.03
2019-03-13 0.01844 0.01855 0.0177 0.0182 3286041.37
2019-03-12 0.01788 0.01889 0.01772 0.01842 6182860.83
2019-03-11 0.01746 0.01824 0.01715 0.01793 4424912.66
2019-03-10 0.01759 0.01786 0.01713 0.0174 3149535.67
2019-03-09 0.01812 0.01847 0.01757 0.01784 3370793.53
2019-03-08 0.01757 0.01851 0.01741 0.0182 4754967.96
2019-03-07 0.01694 0.01772 0.01652 0.01721 5068666.6
2019-03-06 0.01685 0.01704 0.01662 0.01701 2406832.4
2019-03-05 0.01693 0.01717 0.0167 0.01682 1940634.51
2019-03-04 0.01689 0.0172 0.01666 0.01693 2877563.23
2019-03-03 0.01653 0.01657 0.01582 0.01627 2479335.98
2019-03-02 0.01704 0.01712 0.01685 0.01689 1848475.99
2019-03-01 0.01725 0.01733 0.01695 0.01718 2095304.77
2019-02-28 0.01709 0.01732 0.01697 0.0172 2876114.24
2019-02-27 0.01743 0.01747 0.01686 0.01705 2948022.55
2019-02-26 0.01785 0.01785 0.0172 0.01747 2944138.72
2019-02-25 0.01729 0.01791 0.01703 0.01779 3353985.28
2019-02-24 0.01711 0.01761 0.01673 0.01742 2913389.93
2019-02-23 0.0175 0.01807 0.01648 0.01678 4135708.53
2019-02-22 0.01909 0.02029 0.019 0.01925 4644192.21
2019-02-21 0.01848 0.01856 0.01816 0.01832 2036614.51
2019-02-20 0.0187 0.01882 0.01799 0.01827 2374641.35
2019-02-19 0.019 0.019 0.01844 0.01888 3248301.62
2019-02-18 0.01817 0.02037 0.01782 0.01876 10464085.11
2019-02-17 0.01878 0.01913 0.01804 0.01812 3820914.87
2019-02-16 0.01755 0.01788 0.01733 0.01762 2977067.41
2019-02-15 0.017 0.01765 0.01682 0.01729 3044369.94
2019-02-14 0.01675 0.017 0.01664 0.01689 1620693.06
2019-02-13 0.01694 0.01705 0.01665 0.01672 1486792.99
2019-02-12 0.01713 0.0172 0.01677 0.01702 1333782.93
2019-02-11 0.01704 0.01726 0.01675 0.01718 1602261.27
2019-02-10 0.01723 0.01733 0.01661 0.01701 1609911.19
2019-02-09 0.01747 0.01769 0.01695 0.01758 1773029
2019-02-08 0.01779 0.01801 0.01713 0.01731 2038516.44
2019-02-07 0.01808 0.01881 0.01768 0.01782 2160933.63
2019-02-06 0.01637 0.01721 0.01627 0.01667 1338749.72
2019-02-05 0.01711 0.01721 0.01616 0.01647 2667859.7
2019-02-04 0.01779 0.01807 0.01731 0.01738 2447230.22
2019-02-03 0.01747 0.01825 0.01722 0.01771 2521661.08
2019-02-02 0.01801 0.01828 0.01735 0.01756 2348478.92
2019-02-01 0.01853 0.0186 0.01796 0.01832 2213203.01
2019-01-31 0.01859 0.01869 0.0179 0.01828 3168689.55
2019-01-30 0.02012 0.02016 0.01806 0.01844 5096158.26
2019-01-29 0.02066 0.02098 0.02001 0.02032 3496888.17
2019-01-28 0.02075 0.02089 0.01952 0.02037 4326360.25
2019-01-27 0.02217 0.02224 0.01941 0.02096 8938070.99
2019-01-26 0.0221 0.02389 0.02182 0.02289 10846241.19
2019-01-25 0.02205 0.02248 0.0219 0.0223 3262713.36
2019-01-24 0.02196 0.02211 0.02146 0.02196 2810613.75
2019-01-23 0.02209 0.0226 0.02156 0.02206 4612859.66
2019-01-22 0.02275 0.02279 0.02122 0.02193 5024902.92
2019-01-21 0.02125 0.02313 0.02125 0.02294 5863488.15
2019-01-20 0.02147 0.02157 0.02086 0.02107 2191585.46
2019-01-19 0.02155 0.02169 0.02051 0.02144 3237603.78
2019-01-18 0.02242 0.0229 0.02223 0.02253 2723954.05
2019-01-17 0.02262 0.0228 0.02141 0.02192 3420327.37
2019-01-16 0.02348 0.02355 0.02226 0.02285 4421349.15
2019-01-15 0.02205 0.0235 0.02157 0.02321 9279451.24
2019-01-14 0.02021 0.02194 0.01981 0.02191 5682549.9
2019-01-13 0.01922 0.02093 0.01922 0.02067 3573770.53
2019-01-12 0.01985 0.01992 0.01829 0.01843 3162932.21
2019-01-11 0.02026 0.02074 0.0199 0.02048 2701453.74
2019-01-10 0.02066 0.02102 0.01956 0.02029 4433178.28
2019-01-09 0.02201 0.02263 0.01988 0.02065 6655683.41
2019-01-08 0.02389 0.0253 0.02384 0.02429 5399762.08
2019-01-07 0.02247 0.02433 0.0221 0.02384 6804540.82
2019-01-06 0.02163 0.02272 0.02155 0.02252 3139560.12
2019-01-05 0.02183 0.02298 0.02166 0.02191 3531451.97
2019-01-04 0.02063 0.02086 0.02016 0.02051 2200498.29
2019-01-03 0.02011 0.02123 0.01999 0.02073 3256052.06
2019-01-02 0.02033 0.02037 0.0196 0.01991 2652755.44
2019-01-01 0.02135 0.02147 0.02091 0.02099 2211579.92
2018-12-31 0.0201 0.02138 0.02006 0.02091 2775185.25
2018-12-30 0.02024 0.02042 0.01892 0.01941 3370707.34
2018-12-29 0.02147 0.02213 0.02088 0.02104 4913113.24
2018-12-28 0.01948 0.02183 0.01933 0.02092 8811848.06
2018-12-27 0.01832 0.02077 0.018 0.02025 4029882.64
2018-12-26 0.01754 0.01783 0.01677 0.01692 2467187.76
2018-12-25 0.01828 0.01924 0.01794 0.01851 2805296.93
2018-12-24 0.01925 0.01929 0.01737 0.01821 4156614.56
2018-12-23 0.02045 0.02176 0.02021 0.02049 6148318.07
2018-12-22 0.01856 0.02072 0.01848 0.02008 7392566.16
2018-12-21 0.01804 0.01889 0.01752 0.01873 3483664.16
2018-12-20 0.01641 0.01856 0.01618 0.01739 5458299.5
2018-12-19 0.01709 0.01771 0.01705 0.01742 3539989.58
2018-12-18 0.01596 0.01652 0.01539 0.01543 4559342.7
2018-12-17 0.01497 0.01683 0.01486 0.01587 5488330.44
2018-12-16 0.01423 0.01455 0.01409 0.0143 2045043.51
2018-12-15 0.01286 0.01344 0.01286 0.01305 1151132.56
2018-12-14 0.01267 0.0129 0.01264 0.01277 1058024.7
2018-12-13 0.01281 0.01291 0.01242 0.01268 1477936.35
2018-12-12 0.01332 0.01345 0.01299 0.01309 1292435.72
2018-12-11 0.01377 0.01433 0.01359 0.01405 1824245.96
2018-12-10 0.01323 0.01354 0.01316 0.01343 1315314.23
2018-12-09 0.01359 0.01373 0.01331 0.01349 1229818.81
2018-12-08 0.01412 0.01434 0.01387 0.01408 1556886.23
2018-12-07 0.01388 0.01443 0.01333 0.0136 1867039.98
2018-12-06 0.0132 0.0142 0.0129 0.01372 2513073.72
2018-12-05 0.01425 0.0145 0.01338 0.01345 2145642.68
2018-12-04 0.0157 0.01592 0.01521 0.01529 1676136.7
2018-12-03 0.01658 0.0169 0.01631 0.01658 2133639.68
2018-12-02 0.01653 0.01676 0.01595 0.01626 1742685.65
2018-12-01 0.01786 0.01832 0.01765 0.01765 1724525.77
2018-11-30 0.01822 0.01885 0.0178 0.01809 2417822.97
2018-11-29 0.018 0.018 0.01608 0.0174 3742919.26
2018-11-28 0.01989 0.02096 0.0186 0.01925 5982060.6
2018-11-27 0.0197 0.02119 0.01808 0.01978 11339624.88
2018-11-26 0.01415 0.01782 0.01395 0.01766 9000237.17
2018-11-25 0.01381 0.01434 0.01328 0.014 2635952.88
2018-11-24 0.0151 0.01514 0.01393 0.01462 2693441.77
2018-11-23 0.01476 0.01495 0.0143 0.01453 1569074.93
2018-11-22 0.0172 0.0172 0.01646 0.01664 1913302.96
2018-11-21 0.01746 0.01776 0.01685 0.01711 2301654.1
2018-11-20 0.01805 0.01892 0.01704 0.01856 2588555.75
2018-11-19 0.01923 0.01941 0.01621 0.01746 4905960.65
2018-11-18 0.02265 0.02275 0.01986 0.02083 3823198.93
2018-11-17 0.02673 0.02718 0.02583 0.02645 1287723.95
2018-11-16 0.02617 0.02729 0.0259 0.02645 1231557.65
2018-11-15 0.02732 0.02754 0.02609 0.02626 1799106.83
2018-11-14 0.02835 0.02846 0.02564 0.02762 6884245.64
2018-11-13 0.02991 0.03003 0.02693 0.02876 4486708.52
2018-11-12 0.03309 0.03379 0.03284 0.03303 1795017.03
2018-11-11 0.03366 0.0343 0.03296 0.03341 2233949.09
2018-11-10 0.03448 0.03454 0.03351 0.03384 2285600.87
2018-11-09 0.0346 0.03492 0.03428 0.03441 1572536.28
2018-11-08 0.03463 0.03553 0.03412 0.0345 3551535.25
2018-11-07 0.03474 0.0361 0.03346 0.035 6411205.23
2018-11-06 0.03611 0.03631 0.0348 0.03519 4015781.01
2018-11-05 0.03577 0.03616 0.03525 0.03583 2312963.8
2018-11-04 0.03641 0.03648 0.03519 0.03551 2770489.92
2018-11-03 0.03544 0.03719 0.03512 0.0366 4525614.78
2018-11-02 0.03571 0.03577 0.03481 0.03494 1895418.12
2018-11-01 0.03555 0.03658 0.03523 0.03581 5506204.45
2018-10-31 0.03529 0.03701 0.0342 0.03548 7332765.72
2018-10-30 0.03476 0.0352 0.03381 0.03495 3160211.41
2018-10-29 0.03375 0.0347 0.03356 0.03457 2583235.25
2018-10-28 0.03517 0.03536 0.0334 0.03378 4551096.87
2018-10-27 0.03546 0.03656 0.0352 0.03611 3645273.2
2018-10-26 0.03649 0.03669 0.03513 0.03539 4003948.69
2018-10-25 0.03455 0.037 0.03448 0.03642 8831124.28
2018-10-24 0.03464 0.03496 0.03386 0.03458 3052367.81
2018-10-23 0.03445 0.0353 0.03419 0.03465 2736732.81
2018-10-22 0.03455 0.03462 0.03371 0.03442 2221149.25
2018-10-21 0.0341 0.03475 0.03378 0.03469 1789735.42
2018-10-20 0.03457 0.03535 0.03405 0.03418 2005195.02
2018-10-19 0.03421 0.03479 0.03369 0.03446 1519539.21
2018-10-18 0.03358 0.04302 0.03338 0.03409 1217282.55
2018-10-17 0.03478 0.03536 0.03264 0.03368 2930040.65
2018-10-16 0.03425 0.03583 0.03412 0.03524 3632210.48
2018-10-15 0.03423 0.0345 0.03377 0.03443 1886553.56
2018-10-14 0.03438 0.03524 0.03267 0.03438 4707111.1
2018-10-13 0.03277 0.03434 0.03246 0.03271 3812349.68
2018-10-12 0.03209 0.03328 0.03203 0.03272 1625485.2
2018-10-11 0.03138 0.03282 0.03094 0.032 2278786.69
2018-10-10 0.03564 0.0357 0.03086 0.03123 4834517.93
2018-10-09 0.03778 0.03837 0.03672 0.03764 4047188.62
2018-10-08 0.03674 0.03899 0.03647 0.03807 4746680.26
2018-10-07 0.03671 0.03744 0.03618 0.03684 2671278.7
2018-10-06 0.03644 0.03664 0.03571 0.03644 1417243.15
2018-10-05 0.03631 0.0369 0.03545 0.03638 1956305.74
2018-10-04 0.03721 0.03741 0.03568 0.03655 3889597.83
2018-10-03 0.03783 0.03849 0.03612 0.03691 3710264.12
2018-10-02 0.03804 0.03804 0.03603 0.03733 3350884.88
2018-10-01 0.03628 0.04065 0.03622 0.03824 8323831.2
2018-09-30 0.03528 0.03713 0.03509 0.03667 4291461.55
2018-09-29 0.03524 0.0357 0.03497 0.03544 1733078.02
2018-09-28 0.0348 0.0354 0.03454 0.03513 1222331.26
2018-09-27 0.0351 0.03537 0.03424 0.03503 1449206.38
2018-09-26 0.03517 0.03577 0.0341 0.03537 1735515.35
2018-09-25 0.03406 0.03503 0.03361 0.03399 2020695.11
2018-09-24 0.03451 0.0347 0.03257 0.03393 2455490.79
2018-09-23 0.03542 0.0368 0.03417 0.03529 3421246.5
2018-09-22 0.03519 0.0366 0.03506 0.03606 2235800.97
2018-09-21 0.03714 0.03741 0.03439 0.03526 2569688.95
2018-09-20 0.03645 0.0378 0.03469 0.03739 4815610.07
2018-09-19 0.03338 0.03507 0.03312 0.03507 2457826.45
2018-09-18 0.03302 0.03327 0.03174 0.03283 2025001.02
2018-09-17 0.03167 0.03345 0.03122 0.03275 2263155
2018-09-16 0.03312 0.03344 0.03087 0.03124 2579875.24
2018-09-15 0.03381 0.03466 0.03297 0.0344 1639709.87
2018-09-14 0.03346 0.03444 0.03326 0.03385 1700737.36
2018-09-13 0.03418 0.03451 0.03211 0.03327 2660545.27
2018-09-12 0.03304 0.03493 0.03265 0.03421 2844446.54
2018-09-11 0.03302 0.03327 0.03029 0.03226 2593356.15
2018-09-10 0.03425 0.03463 0.03186 0.0328 1877566.71
2018-09-09 0.03472 0.03542 0.03365 0.0344 1229920.22
2018-09-08 0.03487 0.03537 0.03343 0.03431 2011265.51
2018-09-07 0.03478 0.03596 0.0341 0.0346 2047505.31
2018-09-06 0.03744 0.03802 0.03494 0.03597 2369263.8
2018-09-05 0.03531 0.03844 0.03447 0.03805 3954024.9
2018-09-04 0.04191 0.04217 0.03601 0.03634 5042061.09
2018-09-03 0.0454 0.04746 0.04496 0.04606 3630856.61
2018-09-02 0.04529 0.0458 0.04347 0.04478 3445015.66
2018-09-01 0.04739 0.0476 0.04432 0.04549 4614488.79
2018-08-31 0.04538 0.04826 0.04538 0.04675 5593908.55
2018-08-30 0.04575 0.04582 0.04308 0.04441 3947252.78
2018-08-29 0.045 0.04577 0.04192 0.04556 4646263.83
2018-08-28 0.0476 0.04795 0.04358 0.04534 6789445.05
2018-08-27 0.04496 0.04879 0.04397 0.04765 8062315.25
2018-08-26 0.04308 0.04454 0.04184 0.04385 7158796.99
2018-08-25 0.04046 0.04382 0.03837 0.04187 7395320.73
2018-08-24 0.03881 0.0411 0.03746 0.04063 5553303.18
2018-08-23 0.0373 0.04046 0.03636 0.03858 4712145.24
2018-08-22 0.03472 0.03727 0.03426 0.03623 2661139.24
2018-08-21 0.03425 0.03629 0.0324 0.0338 3742245.57
2018-08-20 0.03466 0.03603 0.03382 0.03492 2800412.03
2018-08-19 0.03687 0.03787 0.03342 0.03354 4078174.86
2018-08-18 0.03622 0.03973 0.03492 0.03823 4319954.8
2018-08-17 0.04016 0.04266 0.03235 0.03568 8636621.96
2018-08-16 0.03157 0.04146 0.03124 0.04126 9512982.9
2018-08-15 0.02833 0.03042 0.0277 0.03042 2975481.66
2018-08-14 0.02729 0.03106 0.02704 0.02811 4104848.51
2018-08-13 0.02939 0.02939 0.0243 0.02691 4956681.98
2018-08-12 0.03539 0.0362 0.02944 0.02962 3467567.23
2018-08-11 0.03674 0.03787 0.03516 0.03572 1868519.72
2018-08-10 0.03908 0.03952 0.03533 0.03627 2926533.24
2018-08-09 0.04049 0.04055 0.03784 0.03852 2611996.69
2018-08-08 0.04011 0.04371 0.04004 0.04305 5275266.04
2018-08-07 0.0433 0.04406 0.0362 0.03859 6159826.41
2018-08-06 0.04948 0.05022 0.04612 0.04632 5979252.92
2018-08-05 0.0564 0.05737 0.05008 0.05112 6824954.99
2018-08-04 0.05416 0.05838 0.05296 0.05718 3222485.11
2018-08-03 0.0539 0.05537 0.05207 0.05383 3516715.73
2018-08-02 0.05585 0.05986 0.05252 0.05697 4954535.66
2018-08-01 0.06132 0.06147 0.05642 0.05679 3690851.05
2018-07-31 0.06241 0.06347 0.06096 0.06195 2622275.91
2018-07-30 0.06629 0.06652 0.06188 0.06351 4135418.88
2018-07-29 0.07179 0.07211 0.06876 0.06999 3624366.68
2018-07-28 0.07313 0.07395 0.07034 0.07214 3443313.2
2018-07-27 0.07498 0.07548 0.07268 0.07342 2507465.77
2018-07-26 0.07553 0.07586 0.0734 0.07455 4651553.58
2018-07-25 0.07485 0.07755 0.07112 0.07302 11744046.07
2018-07-24 0.07157 0.07852 0.07116 0.07705 13223529.36
2018-07-23 0.07548 0.07758 0.06901 0.0738 9397949.54
2018-07-22 0.07448 0.07579 0.06815 0.06923 5186710.77
2018-07-21 0.07376 0.07406 0.07125 0.0714 2548853.97
2018-07-20 0.07124 0.07554 0.06976 0.07398 3987461.51
2018-07-19 0.07884 0.07899 0.06938 0.07055 8068211.37
2018-07-18 0.08397 0.08517 0.07964 0.08038 6850098.9
2018-07-17 0.08424 0.08897 0.08092 0.08299 14509059.15
2018-07-16 0.08272 0.08448 0.08045 0.0836 8681162.53
2018-07-15 0.07354 0.07731 0.07226 0.07617 7077737.07
2018-07-14 0.06784 0.07103 0.0674 0.06943 3116158.84

Zilliqa Historical Data