Zilliqa ZIL

$0.0184
Market Cap $ 158.902 MM (#38)
24h Volume $ 7.557 MM
Chg. 24h: 1.53%
Algo. score 3.9/5  (#56)
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. Supply18. Feb20. Feb22. Feb24. Feb26. Feb28. Feb2. Mar4. Mar6. Mar8. Mar10. Mar12. Mar14. Mar16. Mar18. Mar$ 0.0200$ 0.0200$ 0.0200$ 0.0200$ 132 MM$ 144 MM$ 156 MM$ 168 MM$ 120 Bn$ 128 Bn$ 136 Bn$ 144 Bn0.1%0.11%0.12%0.13%$ 0.00$ 20.00 MM$ 40.00 MM8.16 bn9.12 bn

Between Mon, Feb 18th 2019 - Tue, Mar 19th 2019, the price of Zilliqa ranged between $0.0177 and $0.0183, with a min/max of $0.0160 and $0.0198.
Its market cap ranged between $ 146.39 MM and $ 158.70 MM, with a min/max of $ 133.17 MM and $ 164.13 MM, a median of $ 148.04 MM and a 7 day moving average of $ 158.23 MM.
The trading volume ranged between $ 3.04 MM and $ 31.20 MM, with a median of $ 5.72 MM and a 7 day moving average of $ 7.06 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Tue, March 19th 2019 $0.0181 $0.0183 $0.0181 $0.0182 $1,983,050
Mon, March 18th 2019 $0.0181 $0.0182 $0.0179 $0.0180 $2,402,124
Sun, March 17th 2019 $0.0182 $0.0186 $0.0179 $0.0181 $2,902,099
Sat, March 16th 2019 $0.0188 $0.0189 $0.0183 $0.0184 $2,778,899
Fri, March 15th 2019 $0.0184 $0.0186 $0.0182 $0.0183 $3,151,929
Thu, March 14th 2019 $0.0184 $0.0186 $0.0177 $0.0182 $3,286,041
Wed, March 13th 2019 $0.0179 $0.0189 $0.0177 $0.0184 $6,182,861
Tue, March 12th 2019 $0.0175 $0.0182 $0.0172 $0.0179 $4,424,913
Mon, March 11th 2019 $0.0176 $0.0179 $0.0171 $0.0174 $3,149,536
Sun, March 10th 2019 $0.0181 $0.0185 $0.0176 $0.0178 $3,370,794
Sat, March 9th 2019 $0.0176 $0.0185 $0.0174 $0.0182 $4,754,968
Fri, March 8th 2019 $0.0169 $0.0177 $0.0165 $0.0172 $5,068,667
Thu, March 7th 2019 $0.0169 $0.0170 $0.0166 $0.0170 $2,406,832
Wed, March 6th 2019 $0.0169 $0.0172 $0.0167 $0.0168 $1,940,635
Tue, March 5th 2019 $0.0169 $0.0172 $0.0167 $0.0169 $2,877,563
Mon, March 4th 2019 $0.0165 $0.0166 $0.0158 $0.0163 $2,479,336
Sun, March 3rd 2019 $0.0170 $0.0171 $0.0169 $0.0169 $1,848,476
Sat, March 2nd 2019 $0.0173 $0.0173 $0.0170 $0.0172 $2,095,305
Fri, March 1st 2019 $0.0171 $0.0173 $0.0170 $0.0172 $2,876,114
Thu, February 28th 2019 $0.0174 $0.0175 $0.0169 $0.0171 $2,948,023
Wed, February 27th 2019 $0.0179 $0.0179 $0.0172 $0.0175 $2,944,139
Tue, February 26th 2019 $0.0173 $0.0179 $0.0170 $0.0178 $3,353,985
Mon, February 25th 2019 $0.0171 $0.0176 $0.0167 $0.0174 $2,913,390
Sun, February 24th 2019 $0.0175 $0.0181 $0.0165 $0.0168 $4,135,709
Sat, February 23rd 2019 $0.0191 $0.0203 $0.0190 $0.0193 $4,644,192
Fri, February 22nd 2019 $0.0185 $0.0186 $0.0182 $0.0183 $2,036,615
Thu, February 21st 2019 $0.0187 $0.0188 $0.0180 $0.0183 $2,374,641
Wed, February 20th 2019 $0.0190 $0.0190 $0.0184 $0.0189 $3,248,302
Tue, February 19th 2019 $0.0182 $0.0204 $0.0178 $0.0188 $10,464,085
Mon, February 18th 2019 $0.0188 $0.0191 $0.0180 $0.0181 $3,820,915

Zilliqa TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
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