• Market Cap: $138.83 B
  • 24h Vol: $35.86 B
  • BTC Dominance: 51%
  • zilliqa
    Zilliqa(ZIL)
  • Price
    $0.018554
  • 1h %
    0.68%
  • 24h %
    -2.4%
  • 7d %
    1.8%
  • Market Cap
    $160.62 M
  • Volume
    $17.70 M
  • Available Supply
    8.66 B ZIL
  • Rank
    36

Data


Loading Chart...

Zilliqa current price is $0.018554 with a marketcap of $160.62 M. Its price is -2.4% down in last 24 hours.

DatePriceVolumeMarket Cap
20/03/2018$0.0478678$15.86 M$316.18 M
21/03/2018$0.0478511$15.65 M$316.07 M
22/03/2018$0.0463914$12.88 M$306.43 M
23/03/2018$0.0510292$21.41 M$337.06 M
24/03/2018$0.0533164$29.10 M$352.17 M
25/03/2018$0.0534718$15.79 M$353.20 M
26/03/2018$0.0461035$17.00 M$304.53 M
27/03/2018$0.0488668$13.77 M$323.43 M
28/03/2018$0.0482838$16.68 M$319.57 M
29/03/2018$0.0429169$14.92 M$284.05 M
30/03/2018$0.0452613$14.82 M$299.56 M
31/03/2018$0.0456104$17.17 M$301.87 M
01/04/2018$0.0443873$12.65 M$293.78 M
02/04/2018$0.0443178$11.05 M$293.32 M
03/04/2018$0.046247$14.00 M$306.09 M
04/04/2018$0.0421633$13.48 M$301.20 M
05/04/2018$0.0394815$13.59 M$282.04 M
06/04/2018$0.038113$10.32 M$272.26 M
07/04/2018$0.041165$12.85 M$294.06 M
08/04/2018$0.041344$11.75 M$295.34 M
09/04/2018$0.0385697$11.84 M$275.52 M
10/04/2018$0.0404604$14.18 M$289.21 M
11/04/2018$0.0428556$16.44 M$306.33 M
12/04/2018$0.0573686$45.72 M$415.64 M
13/04/2018$0.0545981$31.15 M$397.69 M
14/04/2018$0.0562335$16.47 M$409.61 M
15/04/2018$0.0621357$21.41 M$452.60 M
16/04/2018$0.0630104$31.35 M$458.97 M
17/04/2018$0.0640582$23.51 M$466.60 M
18/04/2018$0.0663071$19.15 M$482.98 M
19/04/2018$0.0672411$22.85 M$489.79 M
20/04/2018$0.0753826$24.97 M$549.09 M
21/04/2018$0.0960997$92.96 M$699.99 M
22/04/2018$0.104489$91.53 M$761.10 M
23/04/2018$0.0946734$44.57 M$689.60 M
24/04/2018$0.0989264$66.85 M$720.58 M
25/04/2018$0.0932407$51.81 M$679.17 M
26/04/2018$0.0970008$44.18 M$706.56 M
27/04/2018$0.0918655$31.99 M$669.15 M
28/04/2018$0.107284$44.66 M$781.46 M
29/04/2018$0.108232$44.45 M$788.36 M
30/04/2018$0.101697$45.11 M$740.79 M
01/05/2018$0.102511$34.49 M$746.72 M
02/05/2018$0.120368$77.91 M$876.80 M
03/05/2018$0.129706$68.89 M$944.82 M
04/05/2018$0.133966$76.12 M$976.13 M
05/05/2018$0.143582$50.29 M$1.05 B
06/05/2018$0.135387$59.54 M$986.48 M
07/05/2018$0.136809$44.60 M$996.84 M
08/05/2018$0.149745$77.48 M$1.09 B
09/05/2018$0.184232$172.75 M$1.34 B
10/05/2018$0.198116$739.92 M$1.44 B
11/05/2018$0.167964$316.05 M$1.22 B
12/05/2018$0.176777$209.44 M$1.29 B
13/05/2018$0.176343$111.07 M$1.29 B
14/05/2018$0.166202$97.24 M$1.21 B
15/05/2018$0.158273$76.84 M$1.15 B
16/05/2018$0.140803$69.62 M$1.03 B
17/05/2018$0.137943$71.54 M$1.01 B
18/05/2018$0.138837$48.91 M$1.01 B
19/05/2018$0.144272$59.20 M$1.05 B
20/05/2018$0.150335$58.02 M$1.10 B
21/05/2018$0.142618$42.56 M$1.04 B
22/05/2018$0.141945$57.19 M$1.03 B
23/05/2018$0.119841$68.43 M$873.28 M
24/05/2018$0.12389$59.98 M$902.78 M
25/05/2018$0.121467$29.00 M$885.13 M
26/05/2018$0.12265$23.04 M$898.92 M
27/05/2018$0.116206$26.70 M$851.70 M
28/05/2018$0.105081$36.23 M$770.17 M
29/05/2018$0.114117$60.31 M$836.39 M
30/05/2018$0.107895$47.89 M$790.79 M
31/05/2018$0.114624$38.95 M$840.11 M
01/06/2018$0.109982$32.31 M$806.09 M
02/06/2018$0.118222$41.54 M$866.48 M
03/06/2018$0.129002$95.43 M$945.49 M
04/06/2018$0.124148$55.57 M$909.91 M
05/06/2018$0.125109$46.56 M$916.96 M
06/06/2018$0.132099$53.38 M$968.19 M
07/06/2018$0.130436$63.60 M$956.00 M
08/06/2018$0.128338$40.71 M$942.66 M
09/06/2018$0.122969$28.31 M$904.51 M
10/06/2018$0.101489$51.83 M$746.51 M
11/06/2018$0.101946$52.14 M$749.87 M
12/06/2018$0.0936057$44.37 M$688.52 M
13/06/2018$0.0841759$52.26 M$619.16 M
14/06/2018$0.0936257$54.18 M$709.30 M
15/06/2018$0.0885137$31.32 M$670.57 M
16/06/2018$0.0858222$23.99 M$650.18 M
17/06/2018$0.0860515$13.93 M$651.92 M
18/06/2018$0.0873596$19.29 M$661.83 M
19/06/2018$0.0886887$25.70 M$671.90 M
20/06/2018$0.0870037$33.14 M$659.13 M
21/06/2018$0.0843609$24.23 M$639.11 M
22/06/2018$0.0699396$37.38 M$529.85 M
23/06/2018$0.0695583$20.93 M$526.97 M
24/06/2018$0.0635071$39.28 M$481.12 M
25/06/2018$0.0679975$36.55 M$515.14 M
26/06/2018$0.0663988$25.29 M$503.03 M
27/06/2018$0.063867$20.23 M$483.85 M
28/06/2018$0.0612837$37.51 M$464.28 M
29/06/2018$0.0607353$22.99 M$460.12 M
30/06/2018$0.073469$61.82 M$556.59 M
01/07/2018$0.071267$36.64 M$539.91 M
02/07/2018$0.0754234$41.18 M$571.40 M
03/07/2018$0.0791186$41.98 M$599.39 M
04/07/2018$0.0881616$58.17 M$667.90 M
05/07/2018$0.083289$63.38 M$630.99 M
06/07/2018$0.0852597$53.84 M$645.92 M
07/07/2018$0.0794683$22.66 M$602.06 M
08/07/2018$0.0857512$32.68 M$649.66 M
09/07/2018$0.080484$32.45 M$609.76 M
10/07/2018$0.071087$36.92 M$538.57 M
11/07/2018$0.0681884$34.91 M$516.61 M
12/07/2018$0.0648429$18.51 M$491.26 M
13/07/2018$0.0670845$25.69 M$508.24 M
14/07/2018$0.0671918$11.35 M$509.05 M
15/07/2018$0.070516$13.39 M$534.24 M
16/07/2018$0.0740177$25.66 M$560.77 M
17/07/2018$0.0827553$33.06 M$626.97 M
18/07/2018$0.0817485$54.14 M$619.34 M
19/07/2018$0.0799646$33.61 M$605.83 M
20/07/2018$0.0703702$36.70 M$533.14 M
21/07/2018$0.0736902$19.83 M$558.29 M
22/07/2018$0.0719781$15.41 M$545.32 M
23/07/2018$0.0695028$23.56 M$526.57 M
24/07/2018$0.0716585$36.64 M$542.90 M
25/07/2018$0.0778706$50.61 M$589.96 M
26/07/2018$0.0734206$39.29 M$556.28 M
27/07/2018$0.0760752$29.92 M$576.39 M
28/07/2018$0.0780544$22.58 M$591.38 M
29/07/2018$0.0752074$17.11 M$569.81 M
30/07/2018$0.0720905$18.70 M$546.20 M
31/07/2018$0.0673978$18.56 M$510.64 M
01/08/2018$0.065732$14.56 M$498.02 M
02/08/2018$0.0597925$15.20 M$453.02 M
03/08/2018$0.0583367$19.81 M$441.99 M
04/08/2018$0.0559056$12.57 M$423.57 M
05/08/2018$0.0578673$10.01 M$438.43 M
06/08/2018$0.0523367$18.42 M$396.53 M
07/08/2018$0.0486441$19.28 M$368.55 M
08/08/2018$0.0400681$25.08 M$303.22 M
09/08/2018$0.0448267$18.67 M$339.23 M
10/08/2018$0.0404191$9.11 M$305.87 M
11/08/2018$0.039457$9.23 M$298.59 M
12/08/2018$0.036121$4.61 M$273.35 M
13/08/2018$0.0304245$11.70 M$230.24 M
14/08/2018$0.026397$15.20 M$199.76 M
15/08/2018$0.0289023$13.54 M$218.73 M
16/08/2018$0.0296845$7.60 M$224.65 M
17/08/2018$0.0418918$31.22 M$317.03 M
18/08/2018$0.0365728$31.16 M$276.78 M
19/08/2018$0.0395119$14.00 M$299.02 M
20/08/2018$0.0348326$14.48 M$263.61 M
21/08/2018$0.0364331$9.67 M$275.72 M
22/08/2018$0.0347198$13.71 M$262.75 M
23/08/2018$0.036947$8.81 M$279.66 M
24/08/2018$0.0387372$13.86 M$293.21 M
25/08/2018$0.0403195$15.72 M$305.19 M
26/08/2018$0.0420294$19.25 M$318.13 M
27/08/2018$0.0428007$16.89 M$324.10 M
28/08/2018$0.0477347$24.15 M$361.46 M
29/08/2018$0.0458872$24.24 M$347.47 M
30/08/2018$0.0444613$20.78 M$336.68 M
31/08/2018$0.0446323$16.47 M$339.91 M
01/09/2018$0.0470753$18.36 M$358.53 M
02/09/2018$0.0453541$15.01 M$345.42 M
03/09/2018$0.0449715$9.91 M$342.50 M
04/09/2018$0.0457059$22.53 M$348.10 M
05/09/2018$0.0402522$25.43 M$306.56 M
06/09/2018$0.0384775$19.01 M$293.05 M
07/09/2018$0.0368932$10.85 M$286.71 M
08/09/2018$0.0351157$11.26 M$273.10 M
09/09/2018$0.0350643$9.26 M$272.81 M
10/09/2018$0.0344188$4.65 M$267.79 M
11/09/2018$0.0334214$7.67 M$260.03 M
12/09/2018$0.0326323$8.16 M$253.89 M
13/09/2018$0.034475$9.49 M$268.23 M
15/09/2018$0.033636$9.63 M$261.70 M
16/09/2018$0.033804$4.44 M$263.01 M
17/09/2018$0.0345787$4.18 M$269.03 M
18/09/2018$0.0313451$7.25 M$243.88 M
19/09/2018$0.032915$8.76 M$256.09 M
20/09/2018$0.0330493$5.38 M$257.14 M
21/09/2018$0.0344402$8.17 M$267.96 M
22/09/2018$0.0370583$17.69 M$288.33 M
23/09/2018$0.0352739$8.06 M$274.44 M
24/09/2018$0.0365929$7.03 M$284.71 M
25/09/2018$0.0347884$10.16 M$270.67 M
26/09/2018$0.034794$7.31 M$270.71 M
27/09/2018$0.0346072$7.06 M$269.26 M
28/09/2018$0.0352913$6.41 M$274.58 M
29/09/2018$0.0349035$5.04 M$271.56 M
30/09/2018$0.03509$3.83 M$273.01 M
01/10/2018$0.0356046$5.13 M$277.02 M
02/10/2018$0.0368319$10.06 M$286.56 M
03/10/2018$0.0377301$22.38 M$293.56 M
04/10/2018$0.037857$8.22 M$294.55 M
05/10/2018$0.0370846$9.45 M$288.54 M
06/10/2018$0.0363942$7.67 M$283.17 M
07/10/2018$0.0364062$3.86 M$283.27 M
08/10/2018$0.036367$3.14 M$282.96 M
09/10/2018$0.0369745$7.42 M$287.69 M
10/10/2018$0.0375284$12.73 M$292.00 M
11/10/2018$0.0368528$10.65 M$286.74 M
12/10/2018$0.0306139$15.65 M$238.20 M
13/10/2018$0.0325004$5.09 M$252.88 M
14/10/2018$0.0329939$2.95 M$256.72 M
15/10/2018$0.0328376$7.62 M$255.50 M
16/10/2018$0.0341996$10.58 M$266.10 M
17/10/2018$0.0345087$3.24 M$268.50 M
18/10/2018$0.0350725$6.51 M$272.89 M
19/10/2018$0.0338685$6.33 M$263.52 M
20/10/2018$0.0336631$3.05 M$261.93 M
21/10/2018$0.0348786$3.58 M$271.39 M
22/10/2018$0.0340571$4.35 M$265.00 M
23/10/2018$0.0346549$3.34 M$269.65 M
24/10/2018$0.0343921$4.37 M$267.61 M
25/10/2018$0.0346353$5.43 M$269.50 M
26/10/2018$0.0348762$5.02 M$271.37 M
27/10/2018$0.0361377$15.34 M$281.19 M
28/10/2018$0.0350993$5.29 M$273.11 M
29/10/2018$0.0357698$5.90 M$280.65 M
30/10/2018$0.0336717$7.70 M$264.19 M
31/10/2018$0.0341655$4.36 M$268.06 M
01/11/2018$0.0342741$5.72 M$269.03 M
02/11/2018$0.0356044$13.64 M$279.84 M
03/11/2018$0.0352601$8.43 M$277.56 M
04/11/2018$0.0348175$3.75 M$275.12 M
05/11/2018$0.0358996$8.57 M$283.67 M
06/11/2018$0.035489$5.22 M$280.43 M
07/11/2018$0.0359944$6.40 M$284.42 M
08/11/2018$0.0355512$17.74 M$280.92 M
09/11/2018$0.0349514$14.89 M$276.19 M
10/11/2018$0.034741$8.69 M$274.53 M
11/11/2018$0.0344553$3.17 M$272.27 M
12/11/2018$0.0338868$5.26 M$267.78 M
13/11/2018$0.033293$5.21 M$263.10 M
14/11/2018$0.032811$4.81 M$259.29 M
15/11/2018$0.0272468$11.45 M$215.32 M
16/11/2018$0.027052$16.27 M$213.78 M
17/11/2018$0.0261001$4.70 M$206.26 M
18/11/2018$0.0267914$2.99 M$211.72 M
19/11/2018$0.0258155$3.47 M$204.01 M
20/11/2018$0.0216414$10.56 M$171.02 M
21/11/2018$0.0175127$13.81 M$138.58 M
22/11/2018$0.0186351$7.34 M$147.46 M
23/11/2018$0.016489$6.33 M$130.48 M
24/11/2018$0.0168824$5.03 M$133.58 M
25/11/2018$0.0138035$5.29 M$109.22 M
26/11/2018$0.0148753$7.43 M$117.70 M
27/11/2018$0.013913$7.89 M$110.16 M
28/11/2018$0.0171011$29.90 M$135.83 M
29/11/2018$0.0193451$31.98 M$154.63 M
30/11/2018$0.0185710933319$20.55 M$149.19 M
01/12/2018$0.0173469952821$11.93 M$139.35 M
02/12/2018$0.0187901056165$8.84 M$151.16 M
03/12/2018$0.0169294244798$6.03 M$136.19 M
04/12/2018$0.0163834394549$6.18 M$131.80 M
05/12/2018$0.0162645747167$6.35 M$130.91 M
06/12/2018$0.0153560774121$4.53 M$123.60 M
07/12/2018$0.012824814694$7.03 M$103.35 M
08/12/2018$0.0139225576736$6.21 M$112.19 M
09/12/2018$0.0137021390481$4.45 M$110.42 M
10/12/2018$0.0138918090822$4.57 M$111.95 M
11/12/2018$0.0135996392034$3.46 M$109.59 M
12/12/2018$0.0134830548226$3.47 M$108.65 M
13/12/2018$0.013795143933$4.60 M$111.17 M
14/12/2018$0.0129900874236$3.84 M$104.68 M
15/12/2018$0.0128697943879$3.28 M$103.72 M
16/12/2018$0.013284297578$3.25 M$107.06 M
17/12/2018$0.0130013651984$3.12 M$104.78 M
18/12/2018$0.0144424103628$6.72 M$116.40 M
19/12/2018$0.016237092752$14.11 M$130.86 M
20/12/2018$0.0156579287279$11.32 M$126.19 M
21/12/2018$0.0168273312254$12.53 M$155.81 M
22/12/2018$0.0171764102352$15.85 M$159.48 M
23/12/2018$0.0189905870033$10.57 M$176.32 M
24/12/2018$0.0217542533269$21.83 M$201.99 M
25/12/2018$0.0175517169204$16.23 M$162.97 M
26/12/2018$0.0186019502694$10.35 M$172.72 M
27/12/2018$0.0181954623065$7.29 M$168.95 M
28/12/2018$0.016778379771$6.72 M$155.79 M
29/12/2018$0.0200346216882$13.76 M$186.16 M
30/12/2018$0.020711669887$29.87 M$193.28 M
31/12/2018$0.0202726895925$14.27 M$189.18 M
01/01/2019$0.0197922375604$9.51 M$184.70 M
02/01/2019$0.0205785876711$8.58 M$192.04 M
03/01/2019$0.0204489177629$9.99 M$190.83 M
04/01/2019$0.0200420999942$6.85 M$187.03 M
05/01/2019$0.0205534447302$10.58 M$191.80 M
06/01/2019$0.0204569693035$7.20 M$190.90 M
07/01/2019$0.0219649699597$11.68 M$178.62 M
08/01/2019$0.0220248406467$11.87 M$179.11 M
09/01/2019$0.0246801555786$24.40 M$200.70 M
10/01/2019$0.0239813543133$21.45 M$195.02 M
11/01/2019$0.020193251825$25.96 M$164.21 M
12/01/2019$0.0204829414453$13.04 M$166.57 M
13/01/2019$0.0204036008686$8.51 M$165.92 M
14/01/2019$0.0188981615032$9.95 M$153.68 M
15/01/2019$0.0203681167691$12.11 M$166.88 M
16/01/2019$0.0223033191156$22.05 M$182.74 M
17/01/2019$0.0226294858387$22.51 M$185.41 M
18/01/2019$0.0224576833503$11.18 M$184.00 M
19/01/2019$0.0222684720765$10.85 M$182.45 M
20/01/2019$0.0225401358457$9.19 M$184.68 M
21/01/2019$0.021217117497$11.21 M$173.84 M
22/01/2019$0.0217860412502$9.74 M$179.48 M
23/01/2019$0.022506694675$18.53 M$185.42 M
24/01/2019$0.0215057462604$13.07 M$177.17 M
25/01/2019$0.0219757427906$8.77 M$181.05 M
26/01/2019$0.022176356378$8.43 M$182.70 M
27/01/2019$0.0233651056022$16.85 M$192.49 M
28/01/2019$0.0206931554667$35.59 M$170.48 M
29/01/2019$0.0201907389844$26.29 M$166.34 M
30/01/2019$0.0204643940567$17.56 M$168.59 M
31/01/2019$0.0201950430481$13.71 M$166.38 M
01/02/2019$0.0181684238336$21.40 M$149.69 M
02/02/2019$0.0181477382616$9.31 M$149.52 M
03/02/2019$0.0182866901593$7.45 M$151.40 M
04/02/2019$0.0176010019401$6.50 M$145.72 M
05/02/2019$0.0176523169272$7.37 M$146.14 M
06/02/2019$0.016528021997$9.27 M$136.84 M
07/02/2019$0.0166238426332$5.97 M$137.63 M
08/02/2019$0.0165294538531$6.18 M$136.85 M
09/02/2019$0.0176062669516$11.59 M$145.76 M
10/02/2019$0.0173783498412$7.01 M$143.88 M
11/02/2019$0.0171211666711$7.20 M$141.75 M
12/02/2019$0.017021607404$5.49 M$140.92 M
13/02/2019$0.0170887200379$4.94 M$141.48 M
14/02/2019$0.0170706952796$4.34 M$141.33 M
15/02/2019$0.0169043012205$4.33 M$139.95 M
16/02/2019$0.0170621011084$5.40 M$141.26 M
17/02/2019$0.0173943618732$8.88 M$144.01 M
18/02/2019$0.017948107063$9.36 M$148.59 M
19/02/2019$0.0179995476155$12.20 M$149.02 M
20/02/2019$0.018690305337$28.83 M$154.74 M
21/02/2019$0.01891552436$8.54 M$156.61 M
22/02/2019$0.0182832893955$6.04 M$151.37 M
23/02/2019$0.0186551521337$6.99 M$154.45 M
24/02/2019$0.0197083112228$13.25 M$163.17 M
25/02/2019$0.017156580444$15.91 M$142.04 M
26/02/2019$0.0175690482037$7.93 M$145.46 M
27/02/2019$0.0176606083484$7.60 M$146.22 M
28/02/2019$0.0173478361649$6.19 M$143.63 M
01/03/2019$0.0173060607107$5.33 M$143.28 M
02/03/2019$0.0172774012247$4.72 M$143.04 M
03/03/2019$0.017198753326$3.75 M$142.74 M
04/03/2019$0.0167826727703$3.89 M$139.28 M
05/03/2019$0.0162101766808$5.72 M$134.53 M
06/03/2019$0.0168990712136$6.13 M$140.25 M
07/03/2019$0.0169521514376$4.99 M$140.69 M
08/03/2019$0.0169155017182$6.53 M$140.38 M
09/03/2019$0.0175671918484$13.55 M$145.79 M
10/03/2019$0.0179928979802$12.56 M$149.33 M
11/03/2019$0.0180830220776$8.10 M$150.07 M
12/03/2019$0.0170316271492$9.15 M$141.35 M
13/03/2019$0.0180831403855$13.81 M$150.08 M
14/03/2019$0.0183931961583$16.85 M$158.48 M
15/03/2019$0.0183413586641$9.55 M$158.04 M
16/03/2019$0.0184505708124$8.52 M$159.72 M
17/03/2019$0.0181355845667$7.84 M$156.99 M
18/03/2019$0.0183823487055$6.13 M$159.13 M
19/03/2019$0.0182705712851$6.33 M$158.16 M
20/03/2019$0.0187316625838$12.95 M$162.15 M
20/03/2019$0.019052614653$20.46 M$164.93 M
21/03/2019$0.0185967266218$17.73 M$160.99 M

Twitter News Feed

[custom-twitter-feeds hashtag="#ZIL"]

Submit Your Reviews