Market Cap | Volume (24h) | Circulating Supply |
---|---|---|
$140,604,563 | 5,494,378 | 8,279,117,191 ZIL |
These Digital Monsters Live on Ethereum, But They'll Fight on Zilliqa | 6 months 28 days ago | |
![]() |
Mainnet Launches to Watch: Ontology (ONT), Zilliqa (ZIL) Coming in Q3 2018 | 6 months 29 days ago |
How Zilliqa built a billion-dollar blockchain startup in Singapore | 7 months 21 days ago | |
![]() |
CV Coin Update: Zilliqa (ZIL) Up 44% And Still Rising. Here’s What You Need To Know | 9 months 11 days ago |
Source | Pair | Price | Volume (24h) | Volume (%) | |
---|---|---|---|---|---|
Bithumb | Bithumb | ZIL/KRW | $0.033229 | $1,656,829 | 10.84% |
BitMart | BitMart | ZIL/BTC | $0.013065 | $983,352 | 23.74% |
Binance | Binance | ZIL/BTC | $0.013065 | $882,236 | 21.3% |
Tokenomy | Tokenomy | ZIL/TEN | $0.035764 | $635,614 | 4.91% |
Huobi | Huobi | ZIL/USDT | $0.013054 | $198,003 | 4.78% |
Upbit | Upbit | ZIL/KRW | $0.013048 | $197,299 | 4.76% |
DigiFinex | DigiFinex | ZIL/USDT | $0.013114 | $174,076 | 4.2% |
Coineal | Coineal | ZIL/BTC | $0.013065 | $171,600 | 4.14% |
Korbit | Korbit | ZIL/KRW | $0.013048 | $145,191 | 3.51% |
BitMart | BitMart | ZIL/ETH | $0.013155 | $121,199 | 2.93% |
UEX | UEX | ZIL/ETH | $0.01314 | $101,879 | 2.46% |
Binance | Binance | ZIL/ETH | $0.013155 | $99,171 | 2.39% |
OKEx | OKEx | ZIL/USDT | $0.013039 | $97,854 | 2.36% |
Sistemkoin | Sistemkoin | ZIL/BTC | $0.01333 | $86,935 | 2.1% |
DragonEX | DragonEX | ZIL/BTC | $0.013032 | $71,465 | 1.73% |
Coineal | Coineal | ZIL/ETH | $0.013155 | $65,980 | 1.59% |
Huobi | Huobi | ZIL/BTC | $0.013072 | $63,696 | 1.54% |
Vebitcoin | Vebitcoin | ZIL/BTC | $0.013032 | $41,234 | 1.0% |
OKEx | OKEx | ZIL/BTC | $0.013065 | $36,726 | 0.89% |
Gate.io | Gate.io | ZIL/USDT | $0.013149 | $36,215 | 0.87% |
BitForex | BitForex | ZIL/USDT | $0.012939 | $33,363 | 0.81% |
Coinone | Coinone | ZIL/KRW | $0.012342 | $32,337 | 0.78% |
Hotbit | Hotbit | ZIL/ETH | $0.012983 | $18,814 | 0.45% |
Huobi | Huobi | ZIL/ETH | $0.013136 | $15,913 | 0.38% |
Binance | Binance | ZIL/BNB | $0.013164 | $15,510 | 0.37% |
GOPAX | GOPAX | ZIL/KRW | $0.013136 | $14,987 | 0.36% |
DigiFinex | DigiFinex | ZIL/ETH | $0.013175 | $14,028 | 0.34% |
Hotbit | Hotbit | ZIL/BTC | $0.012999 | $13,584 | 0.33% |
Bitkub | Bitkub | ZIL/THB | $0.012801 | $11,995 | 0.29% |
Bittrex | Bittrex | ZIL/BTC | $0.013098 | $10,976 | 0.26% |
Coinhub | Coinhub | ZIL/ETH | $0.013123 | $9,153 | 0.22% |
Bitrue | Bitrue | ZIL/BTC | $0.013131 | $9,050 | 0.22% |
OKEx | OKEx | ZIL/ETH | $0.013122 | $8,316 | 0.2% |
Upbit | Upbit | ZIL/BTC | $0.013098 | $7,697 | 0.19% |
Coinsuper | Coinsuper | ZIL/BTC | $0.013098 | $4,771 | 0.12% |
Kucoin | Kucoin | ZIL/BTC | $0.013065 | $3,758 | 0.09% |
HitBTC | HitBTC | ZIL/BTC | $0.013197 | $2,532 | 0.06% |
OOOBTC | OOOBTC | ZIL/BTC | $0.013394 | $2,376 | 0.0% |
Coinsuper | Coinsuper | ZIL/ETH | $0.013111 | $2,054 | 0.05% |
EtherDelta | EtherDelta | 0x05f4/ETH | $0.062299 | $1,681 | 0.0% |
WazirX | WazirX | ZIL/BTC | $0.012867 | $924 | 0.02% |
Bitrue | Bitrue | ZIL/ETH | $0.013188 | $713 | 0.02% |
Kucoin | Kucoin | ZIL/ETH | $0.013181 | $619 | 0.01% |
Kyber Network | Kyber Network | ZIL/ETH | $0.012995 | $597 | 0.01% |
Radar Relay | Radar Relay | ZIL/WETH | $0.012916 | $388 | 0.01% |
Bitbns | Bitbns | ZIL/INR | $0.015018 | $364 | 0.01% |
Koinex | Koinex | ZIL/INR | $0.013905 | $301 | 0.01% |
Gate.io | Gate.io | ZIL/ETH | $0.013112 | $283 | 0.01% |
GOPAX | GOPAX | ZIL/BTC | $0.013594 | $247 | 0.01% |
GOPAX | GOPAX | ZIL/ETH | $0.013237 | $230 | 0.01% |
Ethfinex | Ethfinex | ZIL/BTC | $0.01323 | $116 | 0.0% |
HitBTC | HitBTC | ZIL/USDT | $0.013338 | $80 | 0.0% |
Ethfinex | Ethfinex | ZIL/ETH | $0.012926 | $74 | 0.0% |
WazirX | WazirX | ZIL/USDT | $0.01334 | $38 | 0.0% |
WazirX | WazirX | ZIL/INR | $0.015157 | $25 | 0.0% |
Bitibu | Bitibu | ZIL/ETH | $0.013096 | $22 | 0.0% |
Ethfinex | Ethfinex | ZIL/USD | $0.013506 | $21 | 0.0% |
DragonEX | DragonEX | ZIL/USDT | $0.015045 | $17 | 0.0% |
IDEX | IDEX | ZIL/ETH | $0.013367 | $17 | 0.0% |
AirSwap | AirSwap | ZIL/ETH | $0.034188 | $4 | 0.0% |
Koinex | Koinex | ZIL/XRP | $0.019423 | $2 | 0.0% |
BITBOX | BITBOX | ZIL/BTC | $0.013032 | - | 0.0% |
BITBOX | BITBOX | ZIL/ETH | $0.01436 | - | 0.0% |
BiteBTC | BiteBTC | ZIL/ETH | $0.013322 | - | 0.0% |
Bitibu | Bitibu | ZIL/BTC | $0.013065 | - | 0.0% |
DDEX | DDEX | ZIL/ETH | $0.013259 | - | 0.0% |
DEx.top | DEx.top | ZIL/ETH | $0.014503 | - | 0.0% |
OTCBTC | OTCBTC | ZIL/ETH | $0.008806 | - | 0.0% |
Switcheo Network | Switcheo Network | ZIL/ETH | $0.013112 | - | 0.0% |
Zebpay | Zebpay | ZIL/BTC | $0.015546 | - | 0.0% |
Zebpay | Zebpay | ZIL/INR | $0.032591 | - | 0.0% |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2018-12-13 | 0.01406 | 0.01406 | 0.01304 | 0.01312 | 3,364,573 | 105,759,477 |
2018-12-12 | 0.01345 | 0.01431 | 0.01332 | 0.01404 | 4,655,071 | 113,164,899 |
2018-12-11 | 0.0136 | 0.0138 | 0.01324 | 0.0135 | 3,487,123 | 108,761,296 |
2018-12-10 | 0.01416 | 0.01435 | 0.01335 | 0.01361 | 3,726,974 | 109,635,750 |
2018-12-09 | 0.01364 | 0.0145 | 0.01348 | 0.01419 | 4,375,332 | 114,332,027 |
2018-12-08 | 0.01372 | 0.01447 | 0.013 | 0.01371 | 4,861,605 | 110,510,072 |
2018-12-07 | 0.01356 | 0.01437 | 0.01282 | 0.0137 | 6,950,674 | 110,399,281 |
2018-12-06 | 0.01545 | 0.01595 | 0.01364 | 0.01364 | 6,170,104 | 109,949,531 |
2018-12-05 | 0.01663 | 0.01671 | 0.01538 | 0.01538 | 4,765,140 | 123,827,063 |
2018-12-04 | 0.01647 | 0.01724 | 0.01592 | 0.01661 | 6,477,759 | 133,660,791 |
2018-12-03 | 0.01784 | 0.01784 | 0.01606 | 0.01645 | 6,677,468 | 132,330,379 |
2018-12-02 | 0.0181 | 0.01895 | 0.01768 | 0.01781 | 6,285,907 | 143,260,254 |
2018-12-01 | 0.01757 | 0.0187 | 0.01696 | 0.01812 | 8,286,398 | 145,739,048 |
2018-11-30 | 0.0193 | 0.0193 | 0.01619 | 0.0175 | 13,091,025 | 140,542,370 |
2018-11-29 | 0.02149 | 0.02178 | 0.0185 | 0.01925 | 31,591,527 | 154,660,453 |
2018-11-28 | 0.01804 | 0.01972 | 0.01695 | 0.01972 | 30,068,100 | 157,603,928 |
2018-11-27 | 0.01406 | 0.01785 | 0.01369 | 0.01772 | 21,383,300 | 140,525,618 |
2018-11-26 | 0.01474 | 0.01549 | 0.01313 | 0.01405 | 7,939,440 | 111,230,419 |
2018-11-25 | 0.01469 | 0.01511 | 0.01261 | 0.01472 | 7,705,060 | 116,431,475 |
2018-11-24 | 0.01671 | 0.01712 | 0.01423 | 0.0146 | 4,986,400 | 115,556,354 |
2018-11-23 | 0.0172 | 0.01735 | 0.01612 | 0.01671 | 5,834,710 | 132,236,671 |
2018-11-22 | 0.01859 | 0.01889 | 0.01721 | 0.01721 | 6,224,970 | 136,167,943 |
2018-11-21 | 0.01763 | 0.01909 | 0.01684 | 0.01857 | 7,221,890 | 146,943,032 |
2018-11-20 | 0.02114 | 0.02167 | 0.01608 | 0.01745 | 13,426,600 | 138,081,298 |
2018-11-19 | 0.02658 | 0.0266 | 0.02097 | 0.02121 | 10,271,500 | 167,573,944 |
2018-11-18 | 0.02662 | 0.0271 | 0.02638 | 0.02657 | 3,043,730 | 209,964,506 |
2018-11-17 | 0.02642 | 0.02683 | 0.026 | 0.02652 | 3,134,840 | 209,578,066 |
2018-11-16 | 0.02771 | 0.02794 | 0.02615 | 0.02639 | 5,220,770 | 208,574,534 |
2018-11-15 | 0.02917 | 0.02934 | 0.025 | 0.02771 | 16,987,700 | 219,016,260 |
2018-11-14 | 0.03322 | 0.03322 | 0.02719 | 0.02905 | 11,289,200 | 229,564,858 |
2018-11-13 | 0.03342 | 0.03377 | 0.03313 | 0.03331 | 4,467,310 | 263,191,634 |
2018-11-12 | 0.03403 | 0.03431 | 0.03318 | 0.03348 | 5,131,070 | 264,610,135 |
2018-11-11 | 0.03456 | 0.03462 | 0.03345 | 0.03388 | 5,095,980 | 267,697,764 |
2018-11-10 | 0.03456 | 0.03494 | 0.03441 | 0.03453 | 3,472,090 | 272,870,507 |
2018-11-09 | 0.03504 | 0.03577 | 0.03457 | 0.03457 | 9,059,940 | 273,152,614 |
2018-11-08 | 0.03486 | 0.03652 | 0.03425 | 0.03505 | 14,951,300 | 276,948,803 |
2018-11-07 | 0.0368 | 0.03712 | 0.03378 | 0.03489 | 17,622,500 | 275,712,591 |
2018-11-06 | 0.03561 | 0.03703 | 0.03477 | 0.03668 | 32,511,300 | 282,569,808 |
2018-11-05 | 0.03602 | 0.03627 | 0.03531 | 0.03551 | 5,744,740 | 280,562,741 |
2018-11-04 | 0.03487 | 0.03633 | 0.0347 | 0.03613 | 8,186,170 | 285,487,168 |
2018-11-03 | 0.03564 | 0.03564 | 0.03485 | 0.03488 | 3,741,450 | 275,628,832 |
2018-11-02 | 0.03537 | 0.03626 | 0.03537 | 0.03569 | 9,161,640 | 280,920,002 |
2018-11-01 | 0.03449 | 0.03606 | 0.03342 | 0.03539 | 12,706,400 | 278,165,858 |
2018-10-31 | 0.03449 | 0.03469 | 0.03374 | 0.03447 | 5,815,280 | 270,586,661 |
2018-10-30 | 0.03369 | 0.03446 | 0.03334 | 0.03444 | 4,332,920 | 270,234,425 |
2018-10-29 | 0.03583 | 0.0359 | 0.03342 | 0.03368 | 8,419,190 | 264,270,695 |
2018-10-28 | 0.03541 | 0.03632 | 0.0351 | 0.03588 | 5,252,390 | 281,492,624 |
2018-10-27 | 0.03636 | 0.03646 | 0.03502 | 0.03526 | 5,516,390 | 274,395,850 |
2018-10-26 | 0.03452 | 0.03674 | 0.03452 | 0.03638 | 15,377,000 | 283,084,907 |
2018-10-25 | 0.03476 | 0.03499 | 0.034 | 0.03461 | 5,302,860 | 270,510,331 |
2018-10-24 | 0.03442 | 0.03515 | 0.03426 | 0.0348 | 5,172,570 | 267,804,671 |
2018-10-23 | 0.03452 | 0.03465 | 0.03375 | 0.03444 | 4,486,890 | 268,591,800 |
2018-10-22 | 0.03409 | 0.03466 | 0.0339 | 0.03457 | 3,616,980 | 265,235,073 |
2018-10-21 | 0.03455 | 0.03516 | 0.03399 | 0.03414 | 4,245,250 | 268,849,896 |
2018-10-20 | 0.03401 | 0.03489 | 0.03361 | 0.03459 | 3,459,220 | 264,620,094 |
2018-10-19 | 0.03344 | 0.03469 | 0.033 | 0.03396 | 3,273,930 | 260,217,479 |
2018-10-18 | 0.03514 | 0.03576 | 0.03309 | 0.03345 | 6,236,640 | 273,395,580 |
2018-10-17 | 0.03442 | 0.03537 | 0.03424 | 0.03512 | 6,400,360 | 267,852,762 |
2018-10-16 | 0.03441 | 0.03447 | 0.03399 | 0.03438 | 3,215,070 | 267,703,747 |
2018-10-15 | 0.03269 | 0.03508 | 0.03206 | 0.03432 | 11,186,400 | 254,320,487 |
2018-10-14 | 0.03288 | 0.03428 | 0.03263 | 0.03272 | 7,010,930 | 255,812,724 |
2018-10-13 | 0.03212 | 0.03408 | 0.03212 | 0.0329 | 3,035,740 | 249,897,169 |
2018-10-12 | 0.03155 | 0.03352 | 0.03046 | 0.03215 | 6,906,800 | 245,464,111 |
2018-10-11 | 0.03755 | 0.03755 | 0.0315 | 0.03173 | 15,390,000 | 292,187,274 |
2018-10-10 | 0.03793 | 0.03815 | 0.03648 | 0.03769 | 9,949,920 | 295,085,109 |
2018-10-09 | 0.0368 | 0.03847 | 0.03654 | 0.038 | 12,579,700 | 286,308,067 |
2018-10-08 | 0.03649 | 0.03735 | 0.03583 | 0.03671 | 7,462,450 | 283,926,030 |
2018-10-07 | 0.03635 | 0.03658 | 0.03556 | 0.03655 | 2,934,400 | 282,830,317 |
2018-10-06 | 0.03649 | 0.03685 | 0.0356 | 0.0363 | 4,052,620 | 283,913,277 |
2018-10-05 | 0.03692 | 0.0373 | 0.03557 | 0.03651 | 7,754,040 | 287,273,709 |
2018-10-04 | 0.03765 | 0.03839 | 0.03645 | 0.03691 | 9,547,460 | 292,911,256 |
2018-10-03 | 0.03814 | 0.03814 | 0.03622 | 0.03758 | 8,977,690 | 296,791,230 |
2018-10-02 | 0.0368 | 0.03988 | 0.0367 | 0.03846 | 22,098,600 | 286,280,333 |
2018-10-01 | 0.0356 | 0.03696 | 0.03519 | 0.0367 | 9,628,080 | 276,939,468 |
2018-09-30 | 0.03519 | 0.03576 | 0.03472 | 0.03564 | 5,036,020 | 273,763,802 |
2018-09-29 | 0.03524 | 0.03534 | 0.03424 | 0.03529 | 3,873,950 | 274,217,025 |
2018-09-28 | 0.03549 | 0.0359 | 0.03442 | 0.03521 | 5,098,750 | 276,116,379 |
2018-09-27 | 0.03449 | 0.03571 | 0.03333 | 0.03523 | 6,343,890 | 268,327,813 |
2018-09-26 | 0.0341 | 0.03517 | 0.03375 | 0.03453 | 7,724,790 | 265,318,573 |
2018-09-25 | 0.03532 | 0.03532 | 0.03272 | 0.03395 | 6,903,100 | 274,783,258 |
2018-09-24 | 0.03612 | 0.03748 | 0.03456 | 0.03545 | 10,260,500 | 281,018,829 |
2018-09-23 | 0.03552 | 0.03676 | 0.03516 | 0.0361 | 6,562,310 | 276,353,788 |
2018-09-22 | 0.03709 | 0.03757 | 0.0342 | 0.03521 | 8,842,900 | 288,570,015 |
2018-09-21 | 0.0346 | 0.03731 | 0.03429 | 0.03712 | 17,252,200 | 269,162,177 |
2018-09-20 | 0.03303 | 0.03479 | 0.03259 | 0.03464 | 7,820,940 | 256,996,208 |
2018-09-19 | 0.03336 | 0.03336 | 0.0318 | 0.03286 | 5,356,440 | 259,530,371 |
2018-09-18 | 0.03147 | 0.03359 | 0.03109 | 0.03294 | 8,799,620 | 244,873,077 |
2018-09-17 | 0.03449 | 0.03472 | 0.0313 | 0.03168 | 7,349,180 | 268,375,753 |
2018-09-16 | 0.03406 | 0.03455 | 0.03283 | 0.03448 | 4,246,970 | 264,976,822 |
2018-09-15 | 0.03353 | 0.03462 | 0.0332 | 0.03385 | 4,312,200 | 260,888,621 |
2018-09-14 | 0.03457 | 0.03522 | 0.03258 | 0.03361 | 9,675,520 | 268,943,522 |
2018-09-13 | 0.03225 | 0.03511 | 0.03225 | 0.03437 | 9,510,640 | 250,938,570 |
2018-09-12 | 0.03336 | 0.0335 | 0.03031 | 0.03246 | 8,085,140 | 259,579,875 |
2018-09-11 | 0.03462 | 0.03528 | 0.03252 | 0.03334 | 7,720,050 | 269,323,406 |
2018-09-10 | 0.03554 | 0.03579 | 0.03385 | 0.03452 | 4,618,350 | 276,497,983 |
2018-09-09 | 0.0358 | 0.03664 | 0.0336 | 0.03513 | 9,182,060 | 278,428,336 |
2018-09-08 | 0.03641 | 0.03788 | 0.03451 | 0.03527 | 11,384,000 | 282,956,174 |
2018-09-07 | 0.03846 | 0.03899 | 0.0357 | 0.03642 | 10,182,100 | 292,892,861 |
2018-09-06 | 0.03709 | 0.03915 | 0.03503 | 0.03865 | 18,185,700 | 282,463,375 |
2018-09-05 | 0.0456 | 0.0465 | 0.03709 | 0.03709 | 25,285,700 | 347,316,026 |