Zilliqa(ZIL) current price is 0.020806.

Zilliqa current price is 0.020806 with a marketcap of 180.76M. Its price is -0.9% down in last 24 hours.


  • ZIL
    Zilliqa(ZIL)
  • Price
    0.020806
  • 1h %
    -1.05%
  • 24h %
    -0.9%
  • 7d %
    0.64%
  • Market Cap
    180.76M
  • Volume
    12.55M
  • Available Supply
    8.69B ZIL
  • Rank
    42


More Info About Coin

Historical Data

Date Price Volume Market Cap
22/04/2018 $0.103731 $90690600 $755577971
23/04/2018 $0.0943389 $44532500 $687165791
24/04/2018 $0.0990671 $67135000 $721606062
25/04/2018 $0.0923273 $52000500 $672513270
26/04/2018 $0.0971504 $43777800 $707644794
27/04/2018 $0.0918083 $31858200 $668732867
28/04/2018 $0.106746 $45210400 $777539271
29/04/2018 $0.108663 $43872300 $791502724
30/04/2018 $0.101641 $45022700 $740383351
01/05/2018 $0.102696 $34347600 $748068286
02/05/2018 $0.119927 $78826200 $873584028
03/05/2018 $0.12925 $68211800 $941495540
04/05/2018 $0.133485 $75825200 $972624697
05/05/2018 $0.14289 $50166400 $1041153260
06/05/2018 $0.13649 $59301800 $994520320
07/05/2018 $0.136438 $44856100 $994141427
08/05/2018 $0.150203 $77402200 $1094523546
09/05/2018 $0.186675 $176053000 $1360293622
10/05/2018 $0.196482 $739568000 $1431756858
11/05/2018 $0.167161 $314002000 $1218095846
12/05/2018 $0.178822 $207148000 $1303069110
13/05/2018 $0.17565 $110981000 $1279954866
14/05/2018 $0.164663 $96975800 $1199893015
15/05/2018 $0.155635 $76162200 $1134106323
16/05/2018 $0.140551 $68546600 $1024189789
17/05/2018 $0.137065 $71499600 $998787439
18/05/2018 $0.138265 $48704100 $1007531794
19/05/2018 $0.14331 $59040200 $1044294517
20/05/2018 $0.149831 $57605600 $1091812796
21/05/2018 $0.141991 $42301900 $1034683014
22/05/2018 $0.140789 $57488500 $1025924086
23/05/2018 $0.123292 $69371000 $898424113
24/05/2018 $0.123964 $59338400 $903320951
25/05/2018 $0.12178 $28789100 $887406226
26/05/2018 $0.121619 $23471500 $891362306
27/05/2018 $0.116264 $26543100 $852120591
28/05/2018 $0.104437 $36137900 $765446652
29/05/2018 $0.114544 $60601700 $839523553
30/05/2018 $0.108085 $47685600 $792183818
31/05/2018 $0.115079 $39243900 $843444711
01/06/2018 $0.109904 $31929300 $805515755
02/06/2018 $0.118416 $41690000 $867902475
03/06/2018 $0.128463 $95268800 $941539620
04/06/2018 $0.12264 $55540600 $898861299
05/06/2018 $0.125568 $46532600 $920321392
06/06/2018 $0.1319 $53604500 $966730311
07/06/2018 $0.131594 $63545400 $964487555
08/06/2018 $0.128844 $40445600 $946379569
09/06/2018 $0.123067 $28190200 $905227741
10/06/2018 $0.100134 $52552400 $736542490
11/06/2018 $0.103093 $51752200 $758307617
12/06/2018 $0.0937009 $44223500 $689223383
13/06/2018 $0.0845364 $52204800 $621813276
14/06/2018 $0.0927808 $53750300 $702897454
15/06/2018 $0.0879819 $31123600 $666541499
16/06/2018 $0.0863355 $23994200 $654068548
17/06/2018 $0.0859191 $13875900 $650913946
18/06/2018 $0.0874036 $19312000 $662160360
19/06/2018 $0.08861 $25733900 $671299918
20/06/2018 $0.0870199 $33236500 $659253489
21/06/2018 $0.0844381 $24202400 $639694048
22/06/2018 $0.070671 $38016000 $535395965
23/06/2018 $0.0705244 $21081500 $534285339
24/06/2018 $0.0627859 $42012100 $475659288
25/06/2018 $0.0676712 $36086900 $512669800
26/06/2018 $0.065261 $25659300 $494410382
27/06/2018 $0.0637755 $19608700 $483156392
28/06/2018 $0.0618513 $38436100 $468578858
29/06/2018 $0.0632786 $23326800 $479391930
30/06/2018 $0.0738187 $61944300 $559242605
01/07/2018 $0.0715366 $36468100 $541953658
02/07/2018 $0.0748911 $41028500 $567366993
03/07/2018 $0.0788524 $42069400 $597377380
04/07/2018 $0.0879739 $58139900 $666480892
05/07/2018 $0.0831142 $63219600 $629664322
06/07/2018 $0.0850121 $53760000 $644042611
07/07/2018 $0.0794847 $22536600 $602187488
08/07/2018 $0.0850938 $32903900 $644682835
09/07/2018 $0.0797946 $33118700 $604535335
10/07/2018 $0.0710571 $35844600 $538338782
11/07/2018 $0.068448 $34931500 $518571866
12/07/2018 $0.0643948 $18512900 $487864241
13/07/2018 $0.066676 $25638800 $505146940
14/07/2018 $0.0672268 $11225200 $509319880
15/07/2018 $0.0703149 $13608300 $532715768
16/07/2018 $0.0745786 $25510400 $565018171
17/07/2018 $0.0828131 $33503600 $627403924
18/07/2018 $0.079663 $54047100 $603543001
19/07/2018 $0.0805162 $32745100 $610007017
20/07/2018 $0.0705891 $36992900 $534797299
21/07/2018 $0.0736906 $19127800 $558294890
22/07/2018 $0.0718253 $15719600 $544163000
23/07/2018 $0.0696466 $23365400 $527656728
24/07/2018 $0.0720618 $36871400 $545954772
25/07/2018 $0.0779313 $51181500 $590423291
26/07/2018 $0.0725768 $39776700 $549881918
27/07/2018 $0.0761806 $28409700 $577186297
28/07/2018 $0.0781381 $22641100 $592017398
29/07/2018 $0.075456 $17065500 $571696327
30/07/2018 $0.07178 $18684500 $543844921
31/07/2018 $0.0671991 $18526500 $509137493
01/08/2018 $0.0658408 $14578200 $498846262
02/08/2018 $0.0599222 $15211200 $454003680
03/08/2018 $0.0585375 $19789700 $443512428
04/08/2018 $0.0556725 $12504500 $421805606
05/08/2018 $0.0578067 $9961310 $437975483
06/08/2018 $0.0527217 $18875200 $399448715
07/08/2018 $0.0481586 $19602800 $364876150
08/08/2018 $0.0407314 $24715500 $308236998
09/08/2018 $0.0444272 $18646700 $336205158
10/08/2018 $0.0403313 $8953110 $305209220
11/08/2018 $0.0388224 $9107130 $293790541
12/08/2018 $0.0372957 $5086830 $282237159
13/08/2018 $0.0303858 $11906500 $229946129
14/08/2018 $0.0269581 $15428600 $204006830
15/08/2018 $0.0283565 $13293600 $214596385
16/08/2018 $0.0297398 $7491750 $225064925
17/08/2018 $0.0422022 $32156100 $319377904
18/08/2018 $0.0362334 $30409600 $274207206
19/08/2018 $0.0389343 $13993400 $294647083
20/08/2018 $0.0352684 $14762300 $266904277
21/08/2018 $0.0362358 $9424410 $274225369
22/08/2018 $0.0349114 $13970400 $264202572
23/08/2018 $0.0367529 $8653860 $278193809
24/08/2018 $0.0387211 $13794600 $293091710
25/08/2018 $0.0406022 $15883400 $307330324
26/08/2018 $0.0418828 $19376900 $317023573
27/08/2018 $0.0428289 $16801800 $324314393
28/08/2018 $0.0482344 $24458100 $365246602
29/08/2018 $0.0452865 $23940000 $342924142
30/08/2018 $0.0440206 $20337900 $333338334
31/08/2018 $0.044745 $16561500 $340763714
01/09/2018 $0.0468983 $18303100 $357178684
02/09/2018 $0.0449651 $14980700 $342455382
03/09/2018 $0.0449085 $9819970 $342024315
04/09/2018 $0.0460482 $22802400 $350704300
05/09/2018 $0.0396507 $25290600 $301980772
06/09/2018 $0.038679 $19114100 $294580279
07/09/2018 $0.0364517 $10489000 $283276413
08/09/2018 $0.0357639 $11533700 $278144747
09/09/2018 $0.0355221 $9286190 $276370197
10/09/2018 $0.034716 $4652520 $270098552
11/09/2018 $0.0334507 $7737920 $260258070
12/09/2018 $0.0328984 $8185570 $255960984
13/09/2018 $0.034584 $9589480 $269075538
15/09/2018 $0.0335893 $9473720 $261336426
16/09/2018 $0.033721 $4446590 $262361098
17/09/2018 $0.0346724 $4294300 $269763321
18/09/2018 $0.0313242 $7203200 $243713161
19/09/2018 $0.0328019 $8708940 $255210181
20/09/2018 $0.0334801 $5499510 $260486812
21/09/2018 $0.0345552 $8421390 $268851464
22/09/2018 $0.0368602 $17942500 $286785165
23/09/2018 $0.0354617 $7510290 $275904349
24/09/2018 $0.036752 $7350790 $285943331
25/09/2018 $0.0347717 $9970240 $270535909
26/09/2018 $0.0343167 $7635840 $266995851
27/09/2018 $0.0342062 $6398380 $266136123
28/09/2018 $0.035255 $6400590 $274296151
29/09/2018 $0.0348892 $5062230 $271450100
30/09/2018 $0.0351746 $3784130 $273670611
01/10/2018 $0.0356617 $5212460 $277460419
02/10/2018 $0.0368675 $10261100 $286848045
03/10/2018 $0.037491 $22121800 $291699194
04/10/2018 $0.0382893 $8597260 $297910377
05/10/2018 $0.0370392 $9141290 $288183959
06/10/2018 $0.0365664 $7665860 $284514474
07/10/2018 $0.0363165 $3766520 $282570061
08/10/2018 $0.0363366 $3173270 $282726455
09/10/2018 $0.0368451 $7447370 $286682972
10/10/2018 $0.0376833 $12785400 $293204808
11/10/2018 $0.0348818 $12747700 $271407001
12/10/2018 $0.0316828 $14075700 $246516342
13/10/2018 $0.0325457 $4988880 $253230362
14/10/2018 $0.0330735 $3151120 $257337049
15/10/2018 $0.0332389 $7819810 $258623987
16/10/2018 $0.0342097 $10407200 $266177551
17/10/2018 $0.0347442 $3399110 $270336369
18/10/2018 $0.0350081 $6350310 $272389729
19/10/2018 $0.0331807 $6342140 $258171163
20/10/2018 $0.0336132 $3065620 $261544729
21/10/2018 $0.0348375 $3955020 $271071023
22/10/2018 $0.0341176 $4031710 $265469472
23/10/2018 $0.0346303 $3332630 $269458797
24/10/2018 $0.0343756 $4339590 $267476973
25/10/2018 $0.0341376 $5907550 $265625092
26/10/2018 $0.0349801 $5002040 $272180595
27/10/2018 $0.0362058 $15387100 $281717782
28/10/2018 $0.0351525 $5164890 $273522042
29/10/2018 $0.0357344 $6061950 $280371432
30/10/2018 $0.0337879 $7568080 $265099230
31/10/2018 $0.034161 $4385600 $268026566
01/11/2018 $0.033599 $5743530 $263727194
02/11/2018 $0.0356 $13703100 $279805391
03/11/2018 $0.0352357 $8353250 $277369802
04/11/2018 $0.0347775 $3786750 $274806250
05/11/2018 $0.0360626 $8615220 $284960904
06/11/2018 $0.035441 $5203070 $280049121
07/11/2018 $0.0346004 $33815600 $273406834
08/11/2018 $0.0344946 $16241000 $272570819
09/11/2018 $0.0349269 $14531700 $275997385
10/11/2018 $0.0346715 $8623790 $273979177
11/11/2018 $0.0344053 $3187450 $271875627
12/11/2018 $0.0338891 $5233440 $267796540
13/11/2018 $0.0332278 $5205640 $262583140
14/11/2018 $0.0327654 $4783460 $258929018
15/11/2018 $0.0276524 $11854000 $218523466
16/11/2018 $0.0274634 $16086600 $217032703
17/11/2018 $0.0260122 $4666460 $205564427
18/11/2018 $0.0269317 $2931720 $212831584
19/11/2018 $0.0254859 $3587460 $201405944
20/11/2018 $0.0213741 $10395100 $168911860
21/11/2018 $0.0173466 $14039800 $137263097
22/11/2018 $0.0184897 $7103680 $146308411
23/11/2018 $0.016694 $6396250 $132099094
24/11/2018 $0.0168036 $4879470 $132958289
25/11/2018 $0.013905 $5404260 $110023150
26/11/2018 $0.0149222 $7339580 $118071734
27/11/2018 $0.013805 $7824210 $109300927
28/11/2018 $0.0170868 $30616700 $135711710
29/11/2018 $0.0191752 $31400800 $153274711
30/11/2018 $0.0186348405868 $20341408 $149698865
01/12/2018 $0.0173916698989 $11926198 $139712128
02/12/2018 $0.0182532061071 $8794619 $146842543
03/12/2018 $0.0170054926944 $5968855 $136804996
04/12/2018 $0.0162470009455 $6126408 $130707178
05/12/2018 $0.0162794742614 $6229015 $131029474
06/12/2018 $0.0153615071366 $4534718 $123640983
07/12/2018 $0.0128558577242 $7118758 $103597742
08/12/2018 $0.0141335715611 $6141211 $113894081
09/12/2018 $0.0135972599788 $4401403 $109572264
10/12/2018 $0.0139559796013 $4551972 $112462973
11/12/2018 $0.0135954681184 $3464016 $109557825
12/12/2018 $0.0134519764009 $3474926 $108401510
13/12/2018 $0.0137689395081 $4608126 $110955728
14/12/2018 $0.012917097312 $3860562 $104093109
15/12/2018 $0.012982184837 $3366950 $104627801
16/12/2018 $0.013231772785 $3212358 $106639315
17/12/2018 $0.0130033653149 $3137930 $104798502
18/12/2018 $0.0144376374863 $6800362 $116357785
19/12/2018 $0.0160429206285 $14298446 $129295303
20/12/2018 $0.015779431106 $11149014 $127167807
21/12/2018 $0.0169632787093 $12760067 $157064017
22/12/2018 $0.0170695803317 $15705676 $158488674
23/12/2018 $0.0190025412372 $10643361 $176435947
24/12/2018 $0.0216661283498 $21948307 $201166982
25/12/2018 $0.0177815607647 $16235583 $165102870
26/12/2018 $0.0187871768046 $10297588 $174440076
27/12/2018 $0.0182175276153 $7319167 $169156597
28/12/2018 $0.0167730342749 $6777743 $155743933
29/12/2018 $0.0202286446397 $13915097 $187962704
30/12/2018 $0.0206261747791 $29927193 $192481565
31/12/2018 $0.020086081001 $14259542 $187441459
01/01/2019 $0.0197248821468 $9467254 $184070785
02/01/2019 $0.0205244215559 $8472411 $191532013
03/01/2019 $0.020444043789 $10146920 $190783935
04/01/2019 $0.0200066883602 $6778463 $186702531
05/01/2019 $0.0206869748345 $10664711 $193050968
06/01/2019 $0.0204402561495 $7214730 $190748588
07/01/2019 $0.0219825145482 $11760406 $178761935
08/01/2019 $0.0221077598984 $11969707 $179780431
09/01/2019 $0.025093893392 $25622464 $204063686
10/01/2019 $0.0241127955728 $20616386 $196085393
11/01/2019 $0.0197378689795 $26413275 $160508464
12/01/2019 $0.02047308713 $12224344 $166487263
13/01/2019 $0.0202939880222 $8409329 $165030828
14/01/2019 $0.0189179573359 $10072493 $153840938
15/01/2019 $0.0204065348634 $12321114 $167194596
16/01/2019 $0.0224167828644 $22167826 $183664938
17/01/2019 $0.02260727244 $22360835 $185225655
18/01/2019 $0.0224256102156 $10922645 $183737262
19/01/2019 $0.0221795385282 $10930228 $181721150
20/01/2019 $0.0224894569264 $9174716 $184260370
21/01/2019 $0.0210207632073 $11514658 $172227085
22/01/2019 $0.0217065257588 $9528146 $178827929
23/01/2019 $0.0223564230961 $18826981 $184182070
24/01/2019 $0.0217570655377 $12854447 $179244298
25/01/2019 $0.0220005884875 $8685111 $181250547
26/01/2019 $0.0221475207928 $8598031 $182461040
27/01/2019 $0.0235514990065 $17277597 $194027632
28/01/2019 $0.0209423528527 $35972390 $172532336
29/01/2019 $0.0202639913967 $25639065 $166942074
30/01/2019 $0.0203875696852 $17416577 $167960156
31/01/2019 $0.0200656570375 $13994880 $165318775
01/02/2019 $0.017979497868 $22002499 $148131135
02/02/2019 $0.0181009759704 $9128984 $149856019
03/02/2019 $0.0182355940378 $7452055 $150973024
04/02/2019 $0.0175520906816 $6476203 $145314279
05/02/2019 $0.0176690951921 $7445053 $146282963
06/02/2019 $0.0164830414404 $9272046 $136463589
07/02/2019 $0.0166644616202 $6051852 $137965572
08/02/2019 $0.0165699213406 $6027222 $137182870
09/02/2019 $0.0176524993822 $11690502 $146145566
10/02/2019 $0.0173389108595 $6992220 $143549357
11/02/2019 $0.0170873793344 $7191362 $141466920
12/02/2019 $0.0170596366299 $5580722 $141237238
13/02/2019 $0.0170612746414 $4855712 $141252292
14/02/2019 $0.0170874361662 $4320301 $141468886
15/02/2019 $0.0169673955141 $4448318 $140475055
16/02/2019 $0.0169842061407 $5669154 $140614233
17/02/2019 $0.0174192571853 $8552329 $144216071
18/02/2019 $0.0179188437938 $9488015 $148352207
19/02/2019 $0.0179698304797 $12144522 $148775593
20/02/2019 $0.0185887280663 $28765463 $153899563
21/02/2019 $0.0188766193816 $8473446 $156283069
22/02/2019 $0.018259145623 $6124753 $151170888
23/02/2019 $0.0184785966376 $7161688 $152987764
24/02/2019 $0.019509534849 $13257330 $161523094
25/02/2019 $0.0173042712604 $15831576 $143265304
26/02/2019 $0.0174848570036 $7909099 $144760407
27/02/2019 $0.0176260966058 $7495144 $145929756
28/02/2019 $0.0173673473491 $6165181 $143787523
01/03/2019 $0.0173266896065 $5432464 $143450910
02/03/2019 $0.0171840223555 $4677410 $142269741
03/03/2019 $0.0171986582394 $3685253 $142734887
04/03/2019 $0.0165203487859 $4191980 $137105470
05/03/2019 $0.0162198187965 $5433148 $134611315
06/03/2019 $0.016884296415 $6147566 $140125939
07/03/2019 $0.0169814003746 $5016009 $140931823
08/03/2019 $0.0169420816185 $6556215 $140605510
09/03/2019 $0.0175474942646 $13582197 $145629943
10/03/2019 $0.0179999415447 $12737007 $149384887
11/03/2019 $0.0179934946991 $7951247 $149331384
12/03/2019 $0.0170922748812 $9313991 $141851992
13/03/2019 $0.0181112662798 $13793143 $150308792
14/03/2019 $0.0183317428831 $16882736 $157954798
15/03/2019 $0.0182855046323 $9427367 $157556388
16/03/2019 $0.0185781674421 $8884191 $160821233
17/03/2019 $0.0180591822857 $7574601 $156328657
18/03/2019 $0.0183636910594 $6039901 $158964626
19/03/2019 $0.0181890232413 $6524108 $157452620
20/03/2019 $0.0188353858681 $13117950 $163047835
21/03/2019 $0.0191951684347 $18336742 $166167078
22/03/2019 $0.0184423909084 $14716575 $159655220
23/03/2019 $0.0197889511596 $17741455 $171312352
24/03/2019 $0.0205039743697 $19771633 $178424965
25/03/2019 $0.0199488964868 $14455746 $173594694
26/03/2019 $0.0188111370773 $12092478 $163693946
27/03/2019 $0.0194152680582 $11887757 $169120959
28/03/2019 $0.0197120884959 $11122999 $171706479
29/03/2019 $0.0194463125009 $7910038 $169391378
30/03/2019 $0.0190009618769 $12871676 $165512054
31/03/2019 $0.0195675363519 $11723837 $170447325
01/04/2019 $0.0207481258418 $22555388 $180731110
02/04/2019 $0.021038309878 $16159441 $183258821
03/04/2019 $0.022310424962 $33336978 $195232276
04/04/2019 $0.0231475833291 $32466435 $202558015
05/04/2019 $0.0231693477486 $20990997 $202748469
06/04/2019 $0.0258234188115 $39084970 $225976187
07/04/2019 $0.0252727058817 $30659326 $221156995
08/04/2019 $0.0244569972763 $22704457 $214018873
09/04/2019 $0.0228161398947 $24926942 $199664582
10/04/2019 $0.023321736163 $15517971 $204089067
11/04/2019 $0.021278979377 $19469847 $186218395
12/04/2019 $0.0198804560443 $18567790 $173979709
13/04/2019 $0.0208052008764 $13061332 $182135332
14/04/2019 $0.0202282720135 $7873220 $177084714
15/04/2019 $0.0215622541399 $12332440 $188762817
16/04/2019 $0.020573545868 $15129843 $180107351
17/04/2019 $0.0210776125258 $8571483 $184520110
18/04/2019 $0.0222045101228 $16204628 $194385329
19/04/2019 $0.0220106159563 $15263265 $192687918
20/04/2019 $0.0221744429033 $10459471 $194122111
21/04/2019 $0.0215718607119 $8764301 $188846916
22/04/2019 $0.0204919693441 $12670245 $179393204
22/04/2019 $0.0211588081308 $12641213 $183822648
23/04/2019 $0.0208059080504 $12548929.4532 $180756736.9723

Twitter News Feed

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

Submit Your Reviews