Zilliqa ZIL

$0.0838
Market Cap $ 634.588 MM (#26)
24h Volume $ 43.227 MM
Chg. 24h: 11.90%
Algo. score 4.1/5  (#15)
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. Supply20. Jun22. Jun24. Jun26. Jun28. Jun30. Jun2. Jul4. Jul6. Jul8. Jul10. Jul12. Jul14. Jul16. Jul18. Jul$ 0.0500$ 0.0700$ 0.1000$ 0.1200$ 400 MM$ 500 MM$ 600 MM$ 700 MM$ 225 Bn$ 250 Bn$ 275 Bn$ 300 Bn0.12%0.18%0.24%0.3%$ 0.00$ 40.00 MM$ 80.00 MM7.5758 bn7.5762 bn

Between Tue, Jun 19th 2018 - Wed, Jul 18th 2018, the price of Zilliqa ranged between $0.0878 and $0.0848, with a min/max of $0.0587 and $0.0911.
Its market cap ranged between $ 665.23 MM and $ 642.62 MM, with a min/max of $ 444.59 MM and $ 689.81 MM, a median of $ 548.60 MM and a 7 day moving average of $ 651.81 MM.
The trading volume ranged between $ 8.85 MM and $ 139.99 MM, with a median of $ 32.78 MM and a 7 day moving average of $ 41.72 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Wed, July 18th 2018 $0.0849 $0.0897 $0.0845 $0.0845 $3,873,564
Tue, July 17th 2018 $0.0827 $0.0845 $0.0805 $0.0836 $8,681,163
Mon, July 16th 2018 $0.0735 $0.0773 $0.0723 $0.0762 $7,077,737
Sun, July 15th 2018 $0.0678 $0.0710 $0.0674 $0.0694 $3,116,159
Sat, July 14th 2018 $0.0667 $0.0678 $0.0657 $0.0668 $2,492,548
Fri, July 13th 2018 $0.0656 $0.0695 $0.0656 $0.0662 $5,617,275
Thu, July 12th 2018 $0.0679 $0.0682 $0.0637 $0.0658 $3,753,589
Wed, July 11th 2018 $0.0675 $0.0707 $0.0648 $0.0694 $6,419,132
Tue, July 10th 2018 $0.0737 $0.0739 $0.0658 $0.0664 $8,438,340
Mon, July 9th 2018 $0.0838 $0.0839 $0.0778 $0.0780 $5,902,568
Sun, July 8th 2018 $0.0838 $0.0867 $0.0828 $0.0843 $5,473,042
Sat, July 7th 2018 $0.0860 $0.0862 $0.0806 $0.0845 $5,633,063
Fri, July 6th 2018 $0.0860 $0.0861 $0.0777 $0.0840 $10,421,995
Thu, July 5th 2018 $0.0872 $0.0928 $0.0823 $0.0852 $19,067,940
Wed, July 4th 2018 $0.0793 $0.0892 $0.0772 $0.0881 $20,270,902
Tue, July 3rd 2018 $0.0743 $0.0801 $0.0741 $0.0784 $19,166,316
Mon, July 2nd 2018 $0.0720 $0.0783 $0.0711 $0.0756 $27,952,911
Sun, July 1st 2018 $0.0688 $0.0699 $0.0662 $0.0690 $17,449,242
Sat, June 30th 2018 $0.0673 $0.0706 $0.0659 $0.0692 $9,401,672
Fri, June 29th 2018 $0.0632 $0.0668 $0.0625 $0.0655 $4,100,477
Thu, June 28th 2018 $0.0617 $0.0671 $0.0588 $0.0599 $8,644,364
Wed, June 27th 2018 $0.0628 $0.0652 $0.0617 $0.0647 $3,640,957
Tue, June 26th 2018 $0.0645 $0.0728 $0.0621 $0.0624 $5,160,606
Mon, June 25th 2018 $0.0617 $0.0702 $0.0609 $0.0662 $7,386,634
Sun, June 24th 2018 $0.0677 $0.0678 $0.0579 $0.0607 $7,483,943
Sat, June 23rd 2018 $0.0710 $0.0716 $0.0669 $0.0678 $3,616,086
Fri, June 22nd 2018 $0.0758 $0.0762 $0.0687 $0.0697 $6,796,091
Thu, June 21st 2018 $0.0880 $0.0889 $0.0836 $0.0841 $4,785,925
Wed, June 20th 2018 $0.0897 $0.0912 $0.0855 $0.0885 $5,576,016
Tue, June 19th 2018 $0.0878 $0.0914 $0.0865 $0.0894 $4,160,127
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