Zilliqa ZIL

$0.1505
Market Cap $ 1.096 Bn
24h Volume $ 58.133 MM
Chg. 24h: 3.21%
Algo. score 4.1/5  (#21)
Show Quick Stats

Zilliqa Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply22. Apr24. Apr26. Apr28. Apr30. Apr2. May4. May6. May8. May10. May12. May14. May16. May18. May20. May$ 0.00$ 0.1000$ 0.2000$ 0.3000$ 400 MM$ 800 MM$ 1 Bn$ 2 Bn$ 360 Bn$ 400 Bn$ 440 Bn$ 480 Bn0%0.16%0.32%0.48%$ 0.00$ 400.00 MM$ 800.00 MM7.282 bn7.29 bn

Between Sat, Apr 21st 2018 - Sun, May 20th 2018, the price of Zilliqa ranged between $0.0818 and $0.1506, with a min/max of $0.0767 and $0.2247.
Its market cap ranged between $ 595.64 MM and $ 1.10 Bn, with a min/max of $ 558.49 MM and $ 1.64 Bn, a median of $ 647.06 MM and a 7 day moving average of $ 1.10 Bn.
The trading volume ranged between $ 29.85 MM and $ 746.98 MM, with a median of $ 49.67 MM and a 7 day moving average of $ 62.36 MM.

Zilliqa price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Sun, May 20th 2018 $0.1484 $0.1570 $0.1466 $0.1505 $20,479,962
Sat, May 19th 2018 $0.1377 $0.1505 $0.1331 $0.1435 $26,680,206
Fri, May 18th 2018 $0.1375 $0.1397 $0.1330 $0.1377 $16,658,494
Thu, May 17th 2018 $0.1368 $0.1497 $0.1330 $0.1346 $25,659,261
Wed, May 16th 2018 $0.1500 $0.1555 $0.1360 $0.1414 $22,196,214
Tue, May 15th 2018 $0.1616 $0.1635 $0.1459 $0.1525 $29,899,732
Mon, May 14th 2018 $0.1729 $0.1759 $0.1613 $0.1650 $30,523,690
Sun, May 13th 2018 $0.1866 $0.1896 $0.1728 $0.1737 $35,294,566
Sat, May 12th 2018 $0.1725 $0.1901 $0.1570 $0.1820 $64,315,969
Fri, May 11th 2018 $0.1717 $0.1873 $0.1491 $0.1713 $90,534,274
Thu, May 10th 2018 $0.1957 $0.2263 $0.1776 $0.1842 $221,512,204
Wed, May 9th 2018 $0.1535 $0.2043 $0.1534 $0.2023 $134,162,832
Tue, May 8th 2018 $0.1321 $0.1516 $0.1319 $0.1515 $45,790,546
Mon, May 7th 2018 $0.1342 $0.1373 $0.1219 $0.1347 $24,833,111
Sun, May 6th 2018 $0.1466 $0.1505 $0.1304 $0.1381 $30,712,717
Sat, May 5th 2018 $0.1344 $0.1503 $0.1336 $0.1494 $30,985,757
Fri, May 4th 2018 $0.1285 $0.1425 $0.1259 $0.1325 $38,236,050
Thu, May 3rd 2018 $0.1317 $0.1357 $0.1254 $0.1291 $34,013,581
Wed, May 2nd 2018 $0.1051 $0.1256 $0.1015 $0.1246 $42,592,586
Tue, May 1st 2018 $0.1001 $0.1066 $0.0948 $0.1033 $15,196,142
Mon, April 30th 2018 $0.1126 $0.1143 $0.1000 $0.1019 $17,542,508
Sun, April 29th 2018 $0.1056 $0.1148 $0.1027 $0.1146 $22,172,317
Sat, April 28th 2018 $0.0945 $0.1087 $0.0935 $0.1050 $22,762,040
Fri, April 27th 2018 $0.0935 $0.0954 $0.0895 $0.0903 $12,845,364
Thu, April 26th 2018 $0.0888 $0.1008 $0.0862 $0.0971 $20,914,482
Wed, April 25th 2018 $0.0893 $0.0917 $0.0784 $0.0850 $21,453,644
Tue, April 24th 2018 $0.1028 $0.1063 $0.0927 $0.0971 $34,864,701
Mon, April 23rd 2018 $0.1016 $0.1061 $0.0927 $0.0956 $19,271,943
Sun, April 22nd 2018 $0.0875 $0.1101 $0.0848 $0.0999 $46,570,802
Sat, April 21st 2018 $0.0839 $0.1072 $0.0750 $0.0886 $59,691,879
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1