Zilliqa ZIL

$0.0169
Market Cap $ 140.250 MM (#36)
24h Volume $ 4.645 MM
Chg. 24h: 0.40%
Algo. score 4.1/5  (#31)
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. Jan20. Jan22. Jan24. Jan26. Jan28. Jan30. Jan1. Feb3. Feb5. Feb7. Feb9. Feb11. Feb13. Feb15. Feb$ 0.0200$ 0.0200$ 0.0200$ 0.0200$ 125 MM$ 150 MM$ 175 MM$ 200 MM$ 110 Bn$ 120 Bn$ 130 Bn$ 140 Bn0.08%0.12%0.16%0.2%$ 0.00$ 20.00 MM$ 40.00 MM8.15 bn8.35 bn

Between Thu, Jan 17th 2019 - Fri, Feb 15th 2019, the price of Zilliqa ranged between $0.0232 and $0.0170, with a min/max of $0.0164 and $0.0238.
Its market cap ranged between $ 190.06 MM and $ 140.83 MM, with a min/max of $ 135.94 MM and $ 195.80 MM, a median of $ 153.58 MM and a 7 day moving average of $ 140.69 MM.
The trading volume ranged between $ 4.20 MM and $ 36.01 MM, with a median of $ 4.55 MM and a 7 day moving average of $ 4.48 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Fri, February 15th 2019 $0.0168 $0.0171 $0.0167 $0.0169 $1,034,056
Thu, February 14th 2019 $0.0169 $0.0171 $0.0167 $0.0167 $1,486,793
Wed, February 13th 2019 $0.0171 $0.0172 $0.0168 $0.0170 $1,333,783
Tue, February 12th 2019 $0.0170 $0.0173 $0.0168 $0.0172 $1,602,261
Mon, February 11th 2019 $0.0172 $0.0173 $0.0166 $0.0170 $1,609,911
Sun, February 10th 2019 $0.0175 $0.0177 $0.0170 $0.0176 $1,773,029
Sat, February 9th 2019 $0.0178 $0.0180 $0.0171 $0.0173 $2,038,516
Fri, February 8th 2019 $0.0181 $0.0188 $0.0177 $0.0178 $2,160,934
Thu, February 7th 2019 $0.0164 $0.0172 $0.0163 $0.0167 $1,338,750
Wed, February 6th 2019 $0.0171 $0.0172 $0.0162 $0.0165 $2,667,860
Tue, February 5th 2019 $0.0178 $0.0181 $0.0173 $0.0174 $2,447,230
Mon, February 4th 2019 $0.0175 $0.0183 $0.0172 $0.0177 $2,521,661
Sun, February 3rd 2019 $0.0180 $0.0183 $0.0174 $0.0176 $2,348,479
Sat, February 2nd 2019 $0.0185 $0.0186 $0.0180 $0.0183 $2,213,203
Fri, February 1st 2019 $0.0186 $0.0187 $0.0179 $0.0183 $3,168,690
Thu, January 31st 2019 $0.0201 $0.0202 $0.0181 $0.0184 $5,096,158
Wed, January 30th 2019 $0.0207 $0.0210 $0.0200 $0.0203 $3,496,888
Tue, January 29th 2019 $0.0208 $0.0209 $0.0195 $0.0204 $4,326,360
Mon, January 28th 2019 $0.0222 $0.0222 $0.0194 $0.0210 $8,938,071
Sun, January 27th 2019 $0.0221 $0.0239 $0.0218 $0.0229 $10,846,241
Sat, January 26th 2019 $0.0221 $0.0225 $0.0219 $0.0223 $3,262,713
Fri, January 25th 2019 $0.0220 $0.0221 $0.0215 $0.0220 $2,810,614
Thu, January 24th 2019 $0.0221 $0.0226 $0.0216 $0.0221 $4,612,860
Wed, January 23rd 2019 $0.0228 $0.0228 $0.0212 $0.0219 $5,024,903
Tue, January 22nd 2019 $0.0213 $0.0231 $0.0213 $0.0229 $5,863,488
Mon, January 21st 2019 $0.0215 $0.0216 $0.0209 $0.0211 $2,191,585
Sun, January 20th 2019 $0.0216 $0.0217 $0.0205 $0.0214 $3,237,604
Sat, January 19th 2019 $0.0224 $0.0229 $0.0222 $0.0225 $2,723,954
Fri, January 18th 2019 $0.0226 $0.0228 $0.0214 $0.0219 $3,420,327
Thu, January 17th 2019 $0.0235 $0.0236 $0.0223 $0.0229 $4,421,349

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