Zilliqa (ZIL) current price is $0.022560.

Zilliqa current price is $0.022560 with a marketcap of $184.84M. Its price is 1.0% up in last 24 hours.


  • ZIL
    Zilliqa(ZIL)
  • Price
    $0.022560
  • 1h %
    -0.55%
  • 24h %
    1.0%
  • 7d %
    12.44%
  • Market Cap
    $184.84M
  • Volume
    $9.50M
  • Available Supply
    8.19B ZIL
  • Rank
    30


More Info About Coin

Zilliqa is a new blockchain platform that is designed to scale in an open, permission-less distributed network securely. The core feature that makes Zilliqa scalable is sharding — dividing the network into several smaller component networks (called shards) capable of processing transactions in parallel.

Historical Data

Date Price Volume Market Cap
25/01/2018 $0.136822 $4.87M $0
26/01/2018 $0.116312 $13.58M $0
27/01/2018 $0.103682 $8.11M $0
28/01/2018 $0.0972447 $21.11M $0
29/01/2018 $0.0880125 $12.47M $0
30/01/2018 $0.0776103 $7.57M $0
31/01/2018 $0.0788653 $17.17M $0
01/02/2018 $0.0696804 $17.78M $453.55M
02/02/2018 $0.0714213 $9.93M $464.88M
03/02/2018 $0.0767058 $12.15M $499.28M
04/02/2018 $0.0625728 $11.10M $407.29M
05/02/2018 $0.0501638 $7.58M $326.52M
06/02/2018 $0.0581061 $9.48M $378.21M
07/02/2018 $0.0538035 $9.20M $350.21M
08/02/2018 $0.0599888 $13.68M $390.47M
09/02/2018 $0.0597624 $12.31M $388.99M
10/02/2018 $0.049544 $15.16M $322.48M
11/02/2018 $0.0509415 $11.62M $331.58M
12/02/2018 $0.0512671 $9.82M $333.81M
13/02/2018 $0.0506155 $7.26M $329.57M
14/02/2018 $0.0547965 $9.54M $356.79M
15/02/2018 $0.0581825 $12.18M $378.84M
16/02/2018 $0.0615347 $10.46M $400.67M
17/02/2018 $0.0715753 $14.85M $466.04M
18/02/2018 $0.0643464 $13.48M $418.97M
19/02/2018 $0.0673709 $10.13M $438.67M
20/02/2018 $0.0584968 $8.35M $380.89M
21/02/2018 $0.0553637 $9.71M $360.49M
23/02/2018 $0.0508899 $8.53M $331.36M
24/02/2018 $0.0554147 $11.99M $360.82M
25/02/2018 $0.0523155 $8.95M $340.64M
26/02/2018 $0.05076 $8.97M $330.51M
27/02/2018 $0.0540076 $8.13M $351.66M
28/02/2018 $0.0518372 $10.81M $337.52M
01/03/2018 $0.0485891 $8.58M $316.37M
02/03/2018 $0.0492807 $8.60M $323.23M
03/03/2018 $0.0464155 $8.92M $304.44M
04/03/2018 $0.0486027 $7.77M $318.79M
05/03/2018 $0.046998 $9.41M $308.26M
06/03/2018 $0.0535231 $67.77M $351.33M
07/03/2018 $0.0482725 $19.82M $317.36M
08/03/2018 $0.0416636 $14.97M $275.20M
09/03/2018 $0.0371745 $14.90M $245.55M
10/03/2018 $0.0418722 $16.98M $276.58M
11/03/2018 $0.0422511 $22.84M $279.08M
12/03/2018 $0.0513223 $40.76M $339.00M
13/03/2018 $0.0468103 $19.87M $309.20M
14/03/2018 $0.0489778 $12.92M $323.51M
15/03/2018 $0.0410439 $12.60M $271.11M
16/03/2018 $0.0403197 $12.54M $266.32M
17/03/2018 $0.0419716 $17.30M $277.24M
18/03/2018 $0.0387826 $12.50M $256.17M
19/03/2018 $0.040355 $15.08M $266.56M
20/03/2018 $0.046498 $18.78M $307.13M
21/03/2018 $0.0486254 $15.07M $321.19M
22/03/2018 $0.0490701 $15.50M $324.12M
23/03/2018 $0.0465141 $13.09M $307.24M
24/03/2018 $0.0536024 $26.06M $354.06M
25/03/2018 $0.0526679 $25.56M $347.89M
26/03/2018 $0.0519213 $15.37M $342.96M
27/03/2018 $0.0495932 $18.11M $327.58M
28/03/2018 $0.0460209 $12.81M $304.59M
29/03/2018 $0.0494734 $16.61M $327.44M
30/03/2018 $0.04189 $15.00M $277.25M
31/03/2018 $0.0483665 $15.48M $320.12M
01/04/2018 $0.0460511 $16.73M $304.79M
02/04/2018 $0.0445156 $12.54M $294.63M
03/04/2018 $0.0447227 $11.01M $296.00M
04/04/2018 $0.0456717 $14.41M $302.28M
05/04/2018 $0.0420824 $13.09M $300.62M
06/04/2018 $0.0405111 $14.04M $289.39M
07/04/2018 $0.0374057 $10.22M $267.21M
08/04/2018 $0.0417654 $12.83M $298.35M
09/04/2018 $0.041606 $11.70M $297.21M
10/04/2018 $0.0392468 $11.65M $280.36M
11/04/2018 $0.041133 $15.12M $294.02M
12/04/2018 $0.0459861 $21.39M $328.71M
13/04/2018 $0.0576026 $48.14M $417.34M
14/04/2018 $0.0536053 $25.28M $390.46M
15/04/2018 $0.0583047 $14.81M $424.69M
16/04/2018 $0.0649361 $22.59M $473.00M
17/04/2018 $0.064174 $31.20M $467.44M
18/04/2018 $0.0644 $23.31M $469.09M
19/04/2018 $0.0648401 $20.07M $472.30M
20/04/2018 $0.0689452 $22.31M $502.20M
21/04/2018 $0.0806246 $32.11M $587.27M
22/04/2018 $0.0878439 $102.83M $639.86M
23/04/2018 $0.101185 $76.94M $737.03M
24/04/2018 $0.0990563 $44.28M $721.53M
25/04/2018 $0.0933222 $70.10M $679.76M
26/04/2018 $0.0844829 $48.08M $615.37M
27/04/2018 $0.0976055 $43.13M $710.96M
28/04/2018 $0.0913215 $31.53M $665.19M
29/04/2018 $0.106696 $46.08M $777.18M
30/04/2018 $0.112149 $48.08M $816.89M
01/05/2018 $0.0955334 $41.19M $695.89M
02/05/2018 $0.105117 $33.01M $765.70M
03/05/2018 $0.12215 $106.97M $889.78M
04/05/2018 $0.127456 $65.00M $928.43M
05/05/2018 $0.137329 $73.10M $1.00B
06/05/2018 $0.150907 $55.30M $1.10B
07/05/2018 $0.133761 $54.68M $974.64M
08/05/2018 $0.137115 $46.68M $999.07M
09/05/2018 $0.161864 $92.03M $1.18B
10/05/2018 $0.200786 $256.16M $1.46B
11/05/2018 $0.184341 $662.41M $1.34B
12/05/2018 $0.171682 $311.04M $1.25B
13/05/2018 $0.176344 $194.46M $1.29B
14/05/2018 $0.169297 $113.92M $1.23B
15/05/2018 $0.163451 $86.24M $1.19B
16/05/2018 $0.150296 $78.25M $1.10B
17/05/2018 $0.145602 $65.31M $1.06B
18/05/2018 $0.131921 $73.71M $961.30M
19/05/2018 $0.136081 $42.91M $991.62M
20/05/2018 $0.142246 $59.49M $1.04B
21/05/2018 $0.147756 $58.04M $1.08B
22/05/2018 $0.143915 $44.05M $1.05B
23/05/2018 $0.134642 $58.33M $981.13M
24/05/2018 $0.125264 $71.00M $912.79M
25/05/2018 $0.12476 $54.92M $909.12M
26/05/2018 $0.121415 $25.53M $884.75M
27/05/2018 $0.118977 $26.28M $872.00M
28/05/2018 $0.117504 $24.55M $861.21M
29/05/2018 $0.101434 $39.22M $743.44M
30/05/2018 $0.116812 $60.23M $856.15M
31/05/2018 $0.110985 $46.78M $813.44M
01/06/2018 $0.11343 $39.09M $831.36M
02/06/2018 $0.11194 $31.50M $820.44M
03/06/2018 $0.12448 $47.65M $912.35M
04/06/2018 $0.128528 $90.92M $942.02M
05/06/2018 $0.122488 $53.49M $897.75M
06/06/2018 $0.12614 $46.30M $924.51M
07/06/2018 $0.138218 $65.52M $1.01B
08/06/2018 $0.130528 $54.36M $957.25M
09/06/2018 $0.127642 $37.96M $937.55M
10/06/2018 $0.117498 $33.94M $864.26M
11/06/2018 $0.100494 $55.20M $739.19M
12/06/2018 $0.103761 $49.64M $763.22M
13/06/2018 $0.0913576 $43.86M $671.99M
14/06/2018 $0.0846457 $48.81M $622.62M
15/06/2018 $0.0923482 $55.24M $699.62M
16/06/2018 $0.0873415 $29.39M $661.69M
17/06/2018 $0.0867149 $22.86M $656.94M
18/06/2018 $0.0844156 $14.84M $639.52M
19/06/2018 $0.0877588 $18.61M $664.85M
20/06/2018 $0.0827885 $29.29M $627.20M
21/06/2018 $0.0884203 $28.69M $669.86M
22/06/2018 $0.0840428 $23.77M $636.70M
23/06/2018 $0.0721607 $40.06M $546.68M
24/06/2018 $0.0672798 $23.57M $509.70M
25/06/2018 $0.0622341 $42.76M $471.48M
26/06/2018 $0.0651364 $35.69M $493.47M
27/06/2018 $0.0630824 $26.24M $477.91M
28/06/2018 $0.0652888 $17.95M $494.62M
29/06/2018 $0.0612434 $40.70M $463.97M
30/06/2018 $0.070989 $32.16M $537.81M
01/07/2018 $0.0699298 $54.16M $529.78M
02/07/2018 $0.0730512 $35.74M $553.43M
03/07/2018 $0.077767 $42.31M $589.15M
04/07/2018 $0.0774068 $46.50M $586.43M
05/07/2018 $0.0911627 $67.98M $690.64M
06/07/2018 $0.0840554 $50.41M $636.79M
07/07/2018 $0.081836 $51.21M $619.98M
08/07/2018 $0.085861 $30.07M $650.50M
09/07/2018 $0.0829822 $27.27M $628.69M
10/07/2018 $0.077575 $33.28M $587.72M
11/07/2018 $0.0690801 $36.74M $523.36M
12/07/2018 $0.0684377 $30.89M $518.49M
13/07/2018 $0.066965 $22.92M $507.34M
14/07/2018 $0.067382 $21.35M $510.50M
15/07/2018 $0.0666506 $9.72M $504.95M
16/07/2018 $0.0694669 $14.04M $526.29M
17/07/2018 $0.0762195 $27.74M $577.45M
18/07/2018 $0.0851649 $38.63M $645.22M
19/07/2018 $0.078749 $49.88M $596.62M
20/07/2018 $0.0788734 $32.04M $597.56M
21/07/2018 $0.0698433 $36.21M $529.15M
22/07/2018 $0.0730996 $16.89M $553.82M
23/07/2018 $0.0727181 $15.67M $550.93M
24/07/2018 $0.0682503 $24.20M $517.08M
25/07/2018 $0.0758591 $45.22M $574.72M
26/07/2018 $0.0781076 $43.44M $591.76M
27/07/2018 $0.0718082 $41.26M $544.06M
28/07/2018 $0.0760212 $24.95M $575.98M
29/07/2018 $0.078573 $24.03M $595.31M
30/07/2018 $0.0741795 $16.06M $562.02M
31/07/2018 $0.0704951 $14.70M $534.11M
01/08/2018 $0.0651459 $19.18M $493.58M
02/08/2018 $0.0656826 $14.06M $497.65M
03/08/2018 $0.0568498 $16.22M $430.73M
04/08/2018 $0.0603286 $17.80M $457.08M
05/08/2018 $0.0551966 $12.12M $418.20M
06/08/2018 $0.059321 $9.99M $449.45M
07/08/2018 $0.0515633 $21.35M $390.67M
08/08/2018 $0.0468973 $22.34M $355.32M
09/08/2018 $0.0401331 $17.54M $303.71M
10/08/2018 $0.0425721 $18.22M $322.17M
11/08/2018 $0.0396692 $8.44M $300.20M
12/08/2018 $0.0365836 $7.82M $276.85M
13/08/2018 $0.0360225 $4.01M $272.60M
14/08/2018 $0.026009 $17.75M $196.82M
15/08/2018 $0.0301478 $12.55M $228.15M
16/08/2018 $0.0286165 $10.79M $216.56M
17/08/2018 $0.0337042 $11.55M $255.07M
18/08/2018 $0.0418072 $35.08M $316.39M
19/08/2018 $0.0352299 $23.56M $266.61M
20/08/2018 $0.0397665 $15.06M $300.95M
21/08/2018 $0.0347741 $14.57M $263.16M
22/08/2018 $0.0383477 $12.02M $290.21M
23/08/2018 $0.0358041 $10.90M $270.96M
24/08/2018 $0.0367172 $8.29M $277.92M
25/08/2018 $0.0395225 $14.47M $299.16M
26/08/2018 $0.039113 $15.99M $296.06M
27/08/2018 $0.0413183 $19.31M $312.75M
28/08/2018 $0.0433623 $20.25M $328.35M
29/08/2018 $0.0468902 $24.56M $355.07M
30/08/2018 $0.0453686 $26.80M $343.55M
31/08/2018 $0.043943 $18.84M $332.75M
01/09/2018 $0.0452037 $13.96M $344.26M
02/09/2018 $0.0460617 $16.31M $350.81M
03/09/2018 $0.044999 $13.66M $342.71M
04/09/2018 $0.045317 $14.07M $345.14M
05/09/2018 $0.0459572 $23.56M $350.01M
06/09/2018 $0.0374908 $27.73M $285.53M
07/09/2018 $0.0386548 $13.13M $294.40M
08/09/2018 $0.0366193 $13.50M $284.80M
09/09/2018 $0.0350708 $8.68M $272.75M
10/09/2018 $0.0354407 $6.83M $275.74M
11/09/2018 $0.0351907 $7.04M $273.80M
12/09/2018 $0.0321046 $5.82M $249.78M
13/09/2018 $0.0327695 $8.94M $254.96M
14/09/2018 $0.0346223 $11.50M $269.37M
15/09/2018 $0.033366 $6.67M $259.60M
16/09/2018 $0.0332446 $3.58M $258.65M
17/09/2018 $0.0342885 $4.40M $266.78M
18/09/2018 $0.031562 $10.14M $245.56M
19/09/2018 $0.0332104 $5.97M $258.39M
20/09/2018 $0.0329752 $6.79M $256.56M
21/09/2018 $0.0350711 $8.01M $272.87M
22/09/2018 $0.0356935 $17.98M $277.71M
23/09/2018 $0.0353546 $6.12M $275.07M
24/09/2018 $0.0368732 $9.46M $286.89M
25/09/2018 $0.0344911 $8.37M $268.35M
26/09/2018 $0.0340902 $9.03M $265.23M
27/09/2018 $0.0343385 $5.14M $267.17M
28/09/2018 $0.0351677 $6.10M $273.62M
29/09/2018 $0.0343703 $4.51M $267.41M
30/09/2018 $0.0351131 $4.55M $273.19M
01/10/2018 $0.0359509 $5.12M $279.71M
02/10/2018 $0.0372183 $12.22M $289.58M
03/10/2018 $0.036528 $21.99M $284.21M
04/10/2018 $0.0378953 $7.67M $294.84M
05/10/2018 $0.0365026 $7.78M $284.01M
06/10/2018 $0.0367603 $7.60M $286.02M
07/10/2018 $0.0361196 $3.30M $281.04M
08/10/2018 $0.0363082 $3.77M $282.51M
09/10/2018 $0.0366477 $7.42M $285.15M
10/10/2018 $0.0371173 $13.04M $288.80M
11/10/2018 $0.033926 $14.17M $263.97M
12/10/2018 $0.0324232 $12.89M $252.28M
13/10/2018 $0.0328347 $4.61M $255.48M
14/10/2018 $0.0335265 $3.13M $260.86M
15/10/2018 $0.0330312 $8.39M $257.01M
16/10/2018 $0.0342207 $9.81M $266.26M
17/10/2018 $0.0351772 $4.19M $273.71M
18/10/2018 $0.034955 $5.91M $271.98M
19/10/2018 $0.0345317 $6.30M $268.68M
20/10/2018 $0.0338024 $3.08M $263.02M
21/10/2018 $0.0347084 $3.58M $270.07M
22/10/2018 $0.034349 $4.17M $267.27M
23/10/2018 $0.0343076 $3.59M $266.95M
24/10/2018 $0.0345314 $4.02M $268.69M
25/10/2018 $0.0342904 $6.08M $266.81M
26/10/2018 $0.035727 $6.27M $277.99M
27/10/2018 $0.0359906 $13.99M $280.04M
28/10/2018 $0.0353409 $4.93M $274.99M
29/10/2018 $0.0356121 $6.22M $279.41M
30/10/2018 $0.033916 $7.34M $266.10M
31/10/2018 $0.0344911 $4.34M $270.62M
01/11/2018 $0.0349198 $6.18M $274.09M
02/11/2018 $0.0360164 $14.48M $283.08M
03/11/2018 $0.0352598 $7.43M $277.56M
04/11/2018 $0.0348183 $3.77M $275.13M
05/11/2018 $0.0360493 $8.72M $284.86M
06/11/2018 $0.0354258 $5.24M $279.93M
07/11/2018 $0.0352986 $39.01M $278.92M
08/11/2018 $0.0347362 $12.46M $274.48M
09/11/2018 $0.035129 $14.51M $277.59M
10/11/2018 $0.0348617 $8.05M $275.48M
11/11/2018 $0.0342898 $3.43M $270.96M
12/11/2018 $0.0337368 $5.11M $266.59M
13/11/2018 $0.033326 $5.45M $263.36M
14/11/2018 $0.0329282 $4.66M $260.22M
15/11/2018 $0.0263091 $15.60M $207.91M
16/11/2018 $0.0271302 $12.26M $214.40M
17/11/2018 $0.0262321 $4.33M $207.30M
18/11/2018 $0.0270128 $3.04M $213.47M
19/11/2018 $0.0239914 $5.31M $189.60M
20/11/2018 $0.0192426 $9.86M $152.07M
21/11/2018 $0.0173075 $12.95M $136.95M
22/11/2018 $0.0186408 $6.84M $147.50M
23/11/2018 $0.0165673 $6.57M $131.10M
24/11/2018 $0.0167054 $4.45M $132.18M
25/11/2018 $0.0135925 $6.01M $107.55M
26/11/2018 $0.0153566 $7.94M $121.51M
27/11/2018 $0.0140084 $6.89M $110.91M
28/11/2018 $0.0178675 $33.67M $141.91M
29/11/2018 $0.020291 $34.82M $162.91M
30/11/2018 $0.0184675645359 $16.36M $148.36M
01/12/2018 $0.017203474866 $12.01M $138.20M
02/12/2018 $0.0180198303305 $8.86M $144.97M
03/12/2018 $0.0169517443509 $5.61M $136.37M
04/12/2018 $0.016554985497 $6.83M $133.18M
05/12/2018 $0.0162830417178 $5.64M $131.06M
06/12/2018 $0.0156785066219 $5.47M $126.19M
07/12/2018 $0.0132972559136 $6.63M $107.15M
08/12/2018 $0.0139627916171 $5.86M $112.52M
09/12/2018 $0.0135432499981 $4.21M $109.14M
10/12/2018 $0.0137187160223 $4.56M $110.55M
11/12/2018 $0.0136597878133 $3.47M $110.08M
12/12/2018 $0.0134961111983 $3.38M $108.76M
13/12/2018 $0.0136711495882 $4.75M $110.17M
14/12/2018 $0.0130185038368 $3.86M $104.91M
15/12/2018 $0.0128517694751 $3.25M $103.58M
16/12/2018 $0.0131259534762 $3.20M $105.79M
17/12/2018 $0.0131048964863 $3.20M $105.62M
18/12/2018 $0.0142816980172 $6.84M $115.10M
19/12/2018 $0.0156820725928 $15.18M $126.39M
20/12/2018 $0.0158584659587 $10.22M $127.80M
21/12/2018 $0.0169068519594 $12.88M $156.98M
22/12/2018 $0.0176814134605 $16.22M $164.17M
23/12/2018 $0.018697753705 $10.14M $173.61M
24/12/2018 $0.0218516804601 $23.25M $202.89M
25/12/2018 $0.018196721501 $16.03M $168.96M
26/12/2018 $0.0184632298359 $9.80M $171.43M
27/12/2018 $0.0180071954445 $7.05M $167.20M
28/12/2018 $0.017089197606 $6.56M $158.68M
29/12/2018 $0.0203009100424 $15.13M $189.45M
30/12/2018 $0.020619302224 $29.84M $192.42M
31/12/2018 $0.0199341540585 $13.74M $186.02M
01/01/2019 $0.0201791724348 $9.49M $188.31M
02/01/2019 $0.0204116744221 $8.03M $190.48M
03/01/2019 $0.0203304415833 $10.10M $189.72M
04/01/2019 $0.0202044059522 $7.17M $188.55M
05/01/2019 $0.0204553978008 $10.32M $190.89M
06/01/2019 $0.0203206883333 $6.90M $189.63M
07/01/2019 $0.0223138815033 $12.78M $181.46M
08/01/2019 $0.0224703075623 $12.32M $182.73M
09/01/2019 $0.0252089855192 $27.04M $205.00M
10/01/2019 $0.0224532726498 $25.64M $182.59M
11/01/2019 $0.0203662181123 $18.88M $165.62M
12/01/2019 $0.0202721443271 $11.83M $164.85M
13/01/2019 $0.0203950806144 $8.12M $165.85M
14/01/2019 $0.0191450088017 $10.48M $155.69M
15/01/2019 $0.0204048450284 $12.37M $167.18M
16/01/2019 $0.0221918787359 $23.35M $181.82M
17/01/2019 $0.0224037754391 $21.44M $183.56M
17/01/2019 $0.0226012761181 $14.49M $185.18M
18/01/2019 $0.0225769005095 $9.50M $184.98M

Twitter News Feed

[custom-twitter-feeds hashtag="#ZIL"]

Submit Your Reviews