ZIL Coin Values ZIL
Turuosa ülempiirid:
24h turumaht:
Aktiivsed krüptovaluutad: 2087
Turg: 16200
ENG
EST
RUS
TUR
DEU
CHI
KOR
JPAN
TH
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Turuosa ülempiirid
24h turumaht
2087
Aktiivsed krüptovaluutad16200
TurgZilliqa Crypto Coin Rank 38
8,299,187,391 ZIL
Get Wallet
Tasuta rahakott
Digitaalvaluutade hoidmine ja haldamine kergust
Blockchaini rahakott
Ole oma pank
Zilliqa
Zilliqa valuesUSD Hind $ 0.0175
$ 0.0175
Zilliqa BTC Hind 0.00000446
0.00000446
Zilliqa 24h turumaht $ 8,770,448
$ 8,770,448
Zilliqa Turuosa ülempiirid $ 145,535,609
$ 145,535,609
24h turumaht
2,228 BTC1 H
2.93 %
24 H
3.72 %
7 d
0.96 %
Täna Zilliqa USA dollarites on praegu hind
0.0175
USD, ja kui see on muudetud Bitcoin on
0.00000446
BTC. Kogusumma 36,976 münt's praegu ringlusse turul. Zilliqa hinnad muutuvad praegu 3.72 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.088 M US dollars Zilliqa on kaubeldatud Krüptovahetused. Hangi Zilliqa's edusamme, lisades selle oma lemmikud tasuta portfelli kui soovid.
Täisnimi
Zilliqa
Sümbol
ZIL
Algoritm
N/A
BTC Hind
0.00000446 BTC
BTC Turg
36,976 BTC
BTC 24h Vol
2,228 BTC
Kokku hangitud münte
8,299,187,391 ZIL
1h
2.93 %
24h
3.72 %
7d
0.96 %
Reddit
N/A
Veebisait
N/A
Share Zilliqa Price
ZIL Tabelid
Zilliqa Hind Tabelid
ZIL Kõrge/Madal hinnatabel
Zilliqa Hind Kõrge/Madal hinnatabel
Historical Data
Zilliqa Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2018-02-07 | $0.0534 | $0.0541 | $0.0547 | $0.0528 |
| 2018-02-08 | $0.0588 | $0.0590 | $0.0658 | $0.0564 |
| 2018-02-09 | $0.0621 | $0.0600 | $0.0634 | $0.0595 |
| 2018-02-10 | $0.0591 | $0.0505 | $0.0596 | $0.0491900 |
| 2018-02-11 | $0.0476200 | $0.0505 | $0.0528 | $0.0473800 |
| 2018-02-12 | $0.0556 | $0.0527 | $0.0572 | $0.0508 |
| 2018-02-13 | $0.0507 | $0.0507 | $0.0525 | $0.0493000 |
| 2018-02-14 | $0.0563 | $0.0546 | $0.0598 | $0.0544 |
| 2018-02-15 | $0.0578 | $0.0577 | $0.0617 | $0.0572 |
| 2018-02-16 | $0.0587 | $0.0616 | $0.0622 | $0.0582 |
| 2018-02-17 | $0.0671 | $0.0719 | $0.0730 | $0.0644 |
| 2018-02-18 | $0.0675 | $0.0640 | $0.0680 | $0.0614 |
| 2018-02-19 | $0.0687 | $0.0675 | $0.0691 | $0.0663 |
| 2018-02-20 | $0.0680 | $0.0578 | $0.0681 | $0.0575 |
| 2018-02-21 | $0.0542 | $0.0556 | $0.0594 | $0.0529 |
| 2018-02-22 | $0.0521 | $0.0509 | $0.0534 | $0.0491400 |
| 2018-02-23 | $0.0526 | $0.0532 | $0.0579 | $0.0519 |
| 2018-02-24 | $0.0509 | $0.0527 | $0.0535 | $0.0496900 |
| 2018-02-25 | $0.0522 | $0.0510 | $0.0529 | $0.0495900 |
| 2018-02-26 | $0.0548 | $0.0541 | $0.0572 | $0.0533 |
| 2018-02-27 | $0.0553 | $0.0509 | $0.0561 | $0.0506 |
| 2018-02-28 | $0.0502 | $0.0484700 | $0.0504 | $0.0475400 |
| 2018-03-01 | $0.0513 | $0.0494000 | $0.0525 | $0.0486400 |
| 2018-03-02 | $0.0495800 | $0.0463800 | $0.0504 | $0.0446100 |
| 2018-03-03 | $0.0481500 | $0.0472400 | $0.0489600 | $0.0439100 |
| 2018-03-04 | $0.0474000 | $0.0471700 | $0.0525 | $0.0464800 |
| 2018-03-05 | $0.0469100 | $0.0523 | $0.0870 | $0.0462200 |
| 2018-03-06 | $0.0491700 | $0.0470200 | $0.0533 | $0.0459500 |
| 2018-03-07 | $0.0434900 | $0.0419000 | $0.0450800 | $0.0384200 |
| 2018-03-08 | $0.0390400 | $0.0373600 | $0.0406200 | $0.0366100 |
| 2018-03-09 | $0.0370100 | $0.0406200 | $0.0428400 | $0.0331200 |
| 2018-03-10 | $0.0386200 | $0.0435500 | $0.0467100 | $0.0382700 |
| 2018-03-11 | $0.0471500 | $0.0514 | $0.0556 | $0.0454300 |
| 2018-03-12 | $0.0493700 | $0.0464400 | $0.0497300 | $0.0447100 |
| 2018-03-13 | $0.0465300 | $0.0462600 | $0.0490100 | $0.0439700 |
| 2018-03-14 | $0.0415000 | $0.0408400 | $0.0441300 | $0.0400200 |
| 2018-03-15 | $0.0410900 | $0.0415100 | $0.0429100 | $0.0401800 |
| 2018-03-16 | $0.0415800 | $0.0424900 | $0.0454700 | $0.0410800 |
| 2018-03-17 | $0.0405200 | $0.0407600 | $0.0424900 | $0.0399700 |
| 2018-03-18 | $0.0424700 | $0.0408300 | $0.0430500 | $0.0379600 |
| 2018-03-19 | $0.0428600 | $0.0470000 | $0.0490700 | $0.0417400 |
| 2018-03-20 | $0.0486200 | $0.0479900 | $0.0496900 | $0.0462100 |
| 2018-03-21 | $0.0479400 | $0.0473200 | $0.0505 | $0.0462500 |
| 2018-03-22 | $0.0463300 | $0.0476400 | $0.0485100 | $0.0454600 |
| 2018-03-23 | $0.0489600 | $0.0533 | $0.0549 | $0.0457500 |
| 2018-03-24 | $0.0510 | $0.0526 | $0.0547 | $0.0491500 |
| 2018-03-25 | $0.0521 | $0.0527 | $0.0545 | $0.0509 |
| 2018-03-26 | $0.0507 | $0.0485100 | $0.0510 | $0.0455700 |
| 2018-03-27 | $0.0463800 | $0.0467700 | $0.0483300 | $0.0447400 |
| 2018-03-28 | $0.0476800 | $0.0493500 | $0.0502 | $0.0466400 |
| 2018-03-29 | $0.0440600 | $0.0435600 | $0.0444200 | $0.0421400 |
| 2018-03-30 | $0.0420100 | $0.0460600 | $0.0461900 | $0.0409900 |
| 2018-03-31 | $0.0466600 | $0.0459700 | $0.0490200 | $0.0449300 |
| 2018-04-01 | $0.0452500 | $0.0434100 | $0.0461400 | $0.0430700 |
| 2018-04-02 | $0.0449200 | $0.0445700 | $0.0463400 | $0.0445000 |
| 2018-04-03 | $0.0468400 | $0.0459400 | $0.0479500 | $0.0448300 |
| 2018-04-04 | $0.0421200 | $0.0418500 | $0.0438900 | $0.0404800 |
| 2018-04-05 | $0.0416900 | $0.0403400 | $0.0422400 | $0.0392500 |
| 2018-04-06 | $0.0394800 | $0.0377500 | $0.0396100 | $0.0375500 |
| 2018-04-07 | $0.0393600 | $0.0403300 | $0.0421900 | $0.0387400 |
| 2018-04-08 | $0.0411700 | $0.0415200 | $0.0436400 | $0.0408900 |
| 2018-04-09 | $0.0399900 | $0.0392400 | $0.0406000 | $0.0388400 |
| 2018-04-10 | $0.0397100 | $0.0404700 | $0.0418400 | $0.0388200 |
| 2018-04-11 | $0.0411000 | $0.0436800 | $0.0443700 | $0.0405400 |
| 2018-04-12 | $0.0496300 | $0.0594 | $0.0618 | $0.0495500 |
| 2018-04-13 | $0.0592 | $0.0547 | $0.0592 | $0.0530 |
| 2018-04-14 | $0.0555 | $0.0562 | $0.0588 | $0.0540 |
| 2018-04-15 | $0.0587 | $0.0643 | $0.0655 | $0.0586 |
| 2018-04-16 | $0.0621 | $0.0631 | $0.0667 | $0.0612 |
| 2018-04-17 | $0.0619 | $0.0641 | $0.0669 | $0.0619 |
| 2018-04-18 | $0.0663 | $0.0663 | $0.0677 | $0.0654 |
| 2018-04-19 | $0.0671 | $0.0684 | $0.0687 | $0.0654 |
| 2018-04-20 | $0.0731 | $0.0831 | $0.0835 | $0.0717 |
| 2018-04-21 | $0.0839 | $0.0886 | $0.1072000 | $0.0750 |
| 2018-04-22 | $0.0875 | $0.0998800 | $0.1101000 | $0.0848 |
| 2018-04-23 | $0.1016000 | $0.0956 | $0.1061000 | $0.0927 |
| 2018-04-24 | $0.1028000 | $0.0971 | $0.1063000 | $0.0927 |
| 2018-04-25 | $0.0893 | $0.0850 | $0.0917 | $0.0784 |
| 2018-04-26 | $0.0888 | $0.0971 | $0.1008000 | $0.0862 |
| 2018-04-27 | $0.0935 | $0.0903 | $0.0954 | $0.0895 |
| 2018-04-28 | $0.0945 | $0.1050000 | $0.1087000 | $0.0935 |
| 2018-04-29 | $0.1056000 | $0.1146000 | $0.1148000 | $0.1027000 |
| 2018-04-30 | $0.1126000 | $0.1019000 | $0.1143000 | $0.0999800 |
| 2018-05-01 | $0.1001000 | $0.1033000 | $0.1066000 | $0.0948 |
| 2018-05-02 | $0.1051000 | $0.1246000 | $0.1256000 | $0.1015000 |
| 2018-05-03 | $0.1317000 | $0.1291000 | $0.1357000 | $0.1254000 |
| 2018-05-04 | $0.1285000 | $0.1325000 | $0.1425000 | $0.1259000 |
| 2018-05-05 | $0.1344000 | $0.1494000 | $0.1503000 | $0.1336000 |
| 2018-05-06 | $0.1466000 | $0.1381000 | $0.1505000 | $0.1304000 |
| 2018-05-07 | $0.1342000 | $0.1347000 | $0.1373000 | $0.1219000 |
| 2018-05-08 | $0.1321000 | $0.1515000 | $0.1516000 | $0.1319000 |
| 2018-05-09 | $0.1535000 | $0.2023000 | $0.2043000 | $0.1534000 |
| 2018-05-10 | $0.1957000 | $0.1842000 | $0.2263000 | $0.1776000 |
| 2018-05-11 | $0.1717000 | $0.1713000 | $0.1873000 | $0.1491000 |
| 2018-05-12 | $0.1725000 | $0.1820000 | $0.1901000 | $0.1570000 |
| 2018-05-13 | $0.1866000 | $0.1737000 | $0.1896000 | $0.1728000 |
| 2018-05-14 | $0.1729000 | $0.1650000 | $0.1759000 | $0.1613000 |
| 2018-05-15 | $0.1616000 | $0.1525000 | $0.1635000 | $0.1459000 |
| 2018-05-16 | $0.1500000 | $0.1414000 | $0.1555000 | $0.1360000 |
| 2018-05-17 | $0.1368000 | $0.1346000 | $0.1497000 | $0.1330000 |
| 2018-05-18 | $0.1375000 | $0.1377000 | $0.1397000 | $0.1330000 |
| 2018-05-19 | $0.1377000 | $0.1435000 | $0.1505000 | $0.1331000 |
| 2018-05-20 | $0.1485000 | $0.1497000 | $0.1571000 | $0.1468000 |
| 2018-05-21 | $0.1478000 | $0.1422000 | $0.1484000 | $0.1404000 |
| 2018-05-22 | $0.1350000 | $0.1348000 | $0.1432000 | $0.1333000 |
| 2018-05-23 | $0.1265000 | $0.1172000 | $0.1281000 | $0.1133000 |
| 2018-05-24 | $0.1185000 | $0.1250000 | $0.1264000 | $0.1167000 |
| 2018-05-25 | $0.1233000 | $0.1207000 | $0.1234000 | $0.1183000 |
| 2018-05-26 | $0.1188000 | $0.1187000 | $0.1222000 | $0.1171000 |
| 2018-05-27 | $0.1188000 | $0.1164000 | $0.1196000 | $0.1150000 |
| 2018-05-28 | $0.1126000 | $0.0990200 | $0.1136000 | $0.0988 |
| 2018-05-29 | $0.1040000 | $0.1120000 | $0.1145000 | $0.1017000 |
| 2018-05-30 | $0.1107000 | $0.1105000 | $0.1160000 | $0.1061000 |
| 2018-05-31 | $0.1121000 | $0.1128000 | $0.1143000 | $0.1100000 |
| 2018-06-01 | $0.1132000 | $0.1120000 | $0.1140000 | $0.1099000 |
| 2018-06-02 | $0.1137000 | $0.1192000 | $0.1205000 | $0.1127000 |
| 2018-06-03 | $0.1204000 | $0.1272000 | $0.1327000 | $0.1204000 |
| 2018-06-04 | $0.1237000 | $0.1209000 | $0.1252000 | $0.1165000 |
| 2018-06-05 | $0.1232000 | $0.1270000 | $0.1282000 | $0.1193000 |
| 2018-06-06 | $0.1276000 | $0.1310000 | $0.1336000 | $0.1239000 |
| 2018-06-07 | $0.1317000 | $0.1308000 | $0.1377000 | $0.1294000 |
| 2018-06-08 | $0.1297000 | $0.1265000 | $0.1304000 | $0.1239000 |
| 2018-06-09 | $0.1247000 | $0.1206000 | $0.1259000 | $0.1192000 |
| 2018-06-10 | $0.1087000 | $0.1019000 | $0.1090000 | $0.0982 |
| 2018-06-11 | $0.1035000 | $0.1038000 | $0.1052000 | $0.0960 |
| 2018-06-12 | $0.0988 | $0.0909 | $0.0990100 | $0.0887 |
| 2018-06-13 | $0.0875 | $0.0842 | $0.0875 | $0.0789 |
| 2018-06-14 | $0.0886 | $0.0930 | $0.0932 | $0.0869 |
| 2018-06-15 | $0.0894 | $0.0856 | $0.0901 | $0.0850 |
| 2018-06-16 | $0.0870 | $0.0852 | $0.0877 | $0.0833 |
| 2018-06-17 | $0.0846 | $0.0843 | $0.0872 | $0.0840 |
| 2018-06-18 | $0.0876 | $0.0874 | $0.0896 | $0.0862 |
| 2018-06-19 | $0.0878 | $0.0894 | $0.0914 | $0.0865 |
| 2018-06-20 | $0.0897 | $0.0885 | $0.0912 | $0.0855 |
| 2018-06-21 | $0.0880 | $0.0841 | $0.0889 | $0.0836 |
| 2018-06-22 | $0.0758 | $0.0697 | $0.0762 | $0.0687 |
| 2018-06-23 | $0.0710 | $0.0678 | $0.0716 | $0.0669 |
| 2018-06-24 | $0.0677 | $0.0607 | $0.0678 | $0.0579 |
| 2018-06-25 | $0.0617 | $0.0662 | $0.0702 | $0.0609 |
| 2018-06-26 | $0.0645 | $0.0624 | $0.0728 | $0.0621 |
| 2018-06-27 | $0.0628 | $0.0647 | $0.0652 | $0.0617 |
| 2018-06-28 | $0.0617 | $0.0599 | $0.0671 | $0.0588 |
| 2018-06-29 | $0.0632 | $0.0655 | $0.0668 | $0.0625 |
| 2018-06-30 | $0.0673 | $0.0692 | $0.0706 | $0.0659 |
| 2018-07-01 | $0.0688 | $0.0690 | $0.0699 | $0.0662 |
| 2018-07-02 | $0.0720 | $0.0756 | $0.0783 | $0.0711 |
| 2018-07-03 | $0.0743 | $0.0784 | $0.0801 | $0.0741 |
| 2018-07-04 | $0.0793 | $0.0881 | $0.0892 | $0.0772 |
| 2018-07-05 | $0.0872 | $0.0852 | $0.0928 | $0.0823 |
| 2018-07-06 | $0.0860 | $0.0840 | $0.0861 | $0.0777 |
| 2018-07-07 | $0.0860 | $0.0845 | $0.0862 | $0.0806 |
| 2018-07-08 | $0.0838 | $0.0843 | $0.0867 | $0.0828 |
| 2018-07-09 | $0.0838 | $0.0780 | $0.0839 | $0.0778 |
| 2018-07-10 | $0.0737 | $0.0664 | $0.0739 | $0.0658 |
| 2018-07-11 | $0.0675 | $0.0694 | $0.0707 | $0.0648 |
| 2018-07-12 | $0.0679 | $0.0658 | $0.0682 | $0.0637 |
| 2018-07-13 | $0.0656 | $0.0662 | $0.0695 | $0.0656 |
| 2018-07-14 | $0.0667 | $0.0668 | $0.0678 | $0.0657 |
| 2018-07-15 | $0.0678 | $0.0694 | $0.0710 | $0.0674 |
| 2018-07-16 | $0.0735 | $0.0762 | $0.0773 | $0.0723 |
| 2018-07-17 | $0.0827 | $0.0836 | $0.0845 | $0.0805 |
| 2018-07-18 | $0.0842 | $0.0830 | $0.0890 | $0.0809 |
| 2018-07-19 | $0.0840 | $0.0804 | $0.0852 | $0.0796 |
| 2018-07-20 | $0.0788 | $0.0706 | $0.0790 | $0.0694 |
| 2018-07-21 | $0.0712 | $0.0740 | $0.0755 | $0.0698 |
| 2018-07-22 | $0.0738 | $0.0714 | $0.0741 | $0.0713 |
| 2018-07-23 | $0.0745 | $0.0692 | $0.0758 | $0.0682 |
| 2018-07-24 | $0.0755 | $0.0738 | $0.0776 | $0.0690 |
| 2018-07-25 | $0.0716 | $0.0771 | $0.0785 | $0.0712 |
| 2018-07-26 | $0.0749 | $0.0730 | $0.0776 | $0.0711 |
| 2018-07-27 | $0.0755 | $0.0746 | $0.0759 | $0.0734 |
| 2018-07-28 | $0.0750 | $0.0734 | $0.0755 | $0.0727 |
| 2018-07-29 | $0.0731 | $0.0721 | $0.0740 | $0.0703 |
| 2018-07-30 | $0.0718 | $0.0700 | $0.0721 | $0.0688 |
| 2018-07-31 | $0.0663 | $0.0635 | $0.0665 | $0.0619 |
| 2018-08-01 | $0.0624 | $0.0620 | $0.0635 | $0.0610 |
| 2018-08-02 | $0.0613 | $0.0568 | $0.0615 | $0.0564 |
| 2018-08-03 | $0.0559 | $0.0570 | $0.0599 | $0.0525 |
| 2018-08-04 | $0.0539 | $0.0538 | $0.0554 | $0.0521 |
| 2018-08-05 | $0.0542 | $0.0572 | $0.0584 | $0.0530 |
| 2018-08-06 | $0.0564 | $0.0511 | $0.0574 | $0.0501 |
| 2018-08-07 | $0.0494800 | $0.0463200 | $0.0502 | $0.0461200 |
| 2018-08-08 | $0.0433000 | $0.0385900 | $0.0440600 | $0.0362000 |
| 2018-08-09 | $0.0401100 | $0.0430500 | $0.0437100 | $0.0400400 |
| 2018-08-10 | $0.0404900 | $0.0385200 | $0.0405500 | $0.0378400 |
| 2018-08-11 | $0.0390800 | $0.0362700 | $0.0395200 | $0.0353300 |
| 2018-08-12 | $0.0367400 | $0.0357200 | $0.0378700 | $0.0351600 |
| 2018-08-13 | $0.0353900 | $0.0296200 | $0.0362000 | $0.0294400 |
| 2018-08-14 | $0.0293900 | $0.0269100 | $0.0293900 | $0.0243000 |
| 2018-08-15 | $0.0272900 | $0.0281100 | $0.0310600 | $0.0270400 |
| 2018-08-16 | $0.0283300 | $0.0304200 | $0.0304200 | $0.0277000 |
| 2018-08-17 | $0.0315700 | $0.0412600 | $0.0414600 | $0.0312400 |
| 2018-08-18 | $0.0401600 | $0.0356800 | $0.0426600 | $0.0323500 |
| 2018-08-19 | $0.0362200 | $0.0382300 | $0.0397300 | $0.0349200 |
| 2018-08-20 | $0.0368700 | $0.0335400 | $0.0378700 | $0.0334200 |
| 2018-08-21 | $0.0346600 | $0.0349200 | $0.0360300 | $0.0338200 |
| 2018-08-22 | $0.0342500 | $0.0338000 | $0.0362900 | $0.0324000 |
| 2018-08-23 | $0.0347200 | $0.0362300 | $0.0372700 | $0.0342600 |
| 2018-08-24 | $0.0373000 | $0.0385800 | $0.0404600 | $0.0363600 |
| 2018-08-25 | $0.0388100 | $0.0406300 | $0.0411000 | $0.0374600 |
| 2018-08-26 | $0.0404600 | $0.0418700 | $0.0438200 | $0.0383700 |
| 2018-08-27 | $0.0430800 | $0.0438500 | $0.0445400 | $0.0418400 |
| 2018-08-28 | $0.0449600 | $0.0476500 | $0.0487900 | $0.0439700 |
| 2018-08-29 | $0.0476000 | $0.0453400 | $0.0479500 | $0.0435800 |
| 2018-08-30 | $0.0450000 | $0.0455600 | $0.0457700 | $0.0419200 |
| 2018-08-31 | $0.0457500 | $0.0444100 | $0.0458200 | $0.0430800 |
| 2018-09-01 | $0.0453800 | $0.0467500 | $0.0482600 | $0.0453800 |
| 2018-09-02 | $0.0473900 | $0.0454900 | $0.0476000 | $0.0443200 |
| 2018-09-03 | $0.0452900 | $0.0447800 | $0.0458000 | $0.0434700 |
| 2018-09-04 | $0.0454000 | $0.0460600 | $0.0474600 | $0.0449600 |
| 2018-09-05 | $0.0419100 | $0.0363400 | $0.0421700 | $0.0360100 |
| 2018-09-06 | $0.0353100 | $0.0380500 | $0.0384400 | $0.0344700 |
| 2018-09-07 | $0.0374400 | $0.0359700 | $0.0380200 | $0.0349400 |
| 2018-09-08 | $0.0347800 | $0.0346000 | $0.0359600 | $0.0341000 |
| 2018-09-09 | $0.0348700 | $0.0343100 | $0.0353700 | $0.0334300 |
| 2018-09-10 | $0.0347200 | $0.0344000 | $0.0354200 | $0.0336500 |
| 2018-09-11 | $0.0342500 | $0.0328000 | $0.0346300 | $0.0318600 |
| 2018-09-12 | $0.0330200 | $0.0322600 | $0.0332700 | $0.0302900 |
| 2018-09-13 | $0.0330400 | $0.0342100 | $0.0349300 | $0.0326500 |
| 2018-09-14 | $0.0341800 | $0.0332700 | $0.0345100 | $0.0321100 |
| 2018-09-15 | $0.0334600 | $0.0338500 | $0.0344400 | $0.0332600 |
| 2018-09-16 | $0.0338100 | $0.0344000 | $0.0346600 | $0.0329700 |
| 2018-09-17 | $0.0331200 | $0.0312400 | $0.0334400 | $0.0308700 |
| 2018-09-18 | $0.0316700 | $0.0327500 | $0.0334500 | $0.0312200 |
| 2018-09-19 | $0.0330200 | $0.0328300 | $0.0332700 | $0.0317400 |
| 2018-09-20 | $0.0333800 | $0.0350700 | $0.0350700 | $0.0331200 |
| 2018-09-21 | $0.0364500 | $0.0373900 | $0.0378000 | $0.0346900 |
| 2018-09-22 | $0.0371400 | $0.0352600 | $0.0374100 | $0.0343900 |
| 2018-09-23 | $0.0351900 | $0.0360600 | $0.0366000 | $0.0350600 |
| 2018-09-24 | $0.0354200 | $0.0352900 | $0.0368000 | $0.0341700 |
| 2018-09-25 | $0.0345100 | $0.0339300 | $0.0347000 | $0.0325700 |
| 2018-09-26 | $0.0340600 | $0.0339900 | $0.0350300 | $0.0336100 |
| 2018-09-27 | $0.0351700 | $0.0353700 | $0.0357700 | $0.0341000 |
| 2018-09-28 | $0.0351000 | $0.0350300 | $0.0353700 | $0.0342400 |
| 2018-09-29 | $0.0348000 | $0.0351300 | $0.0354000 | $0.0345400 |
| 2018-09-30 | $0.0352400 | $0.0354400 | $0.0357000 | $0.0349700 |
| 2018-10-01 | $0.0352800 | $0.0366700 | $0.0371300 | $0.0350900 |
| 2018-10-02 | $0.0362800 | $0.0382400 | $0.0406500 | $0.0362200 |
| 2018-10-03 | $0.0380400 | $0.0373300 | $0.0380400 | $0.0360300 |
| 2018-10-04 | $0.0378300 | $0.0369100 | $0.0384900 | $0.0361200 |
| 2018-10-05 | $0.0372100 | $0.0365500 | $0.0374100 | $0.0356800 |
| 2018-10-06 | $0.0363100 | $0.0363800 | $0.0369000 | $0.0354500 |
| 2018-10-07 | $0.0364400 | $0.0364400 | $0.0366400 | $0.0357100 |
| 2018-10-08 | $0.0367100 | $0.0368400 | $0.0374400 | $0.0361800 |
| 2018-10-09 | $0.0367400 | $0.0380700 | $0.0389900 | $0.0364700 |
| 2018-10-10 | $0.0377800 | $0.0376400 | $0.0383700 | $0.0367200 |
| 2018-10-11 | $0.0356400 | $0.0312300 | $0.0357000 | $0.0308600 |
| 2018-10-12 | $0.0313800 | $0.0320000 | $0.0328200 | $0.0309400 |
| 2018-10-13 | $0.0320900 | $0.0327200 | $0.0332800 | $0.0320300 |
| 2018-10-14 | $0.0327700 | $0.0327100 | $0.0343400 | $0.0324600 |
| 2018-10-15 | $0.0343800 | $0.0343800 | $0.0352400 | $0.0326700 |
| 2018-10-16 | $0.0342300 | $0.0344300 | $0.0345000 | $0.0337700 |
| 2018-10-17 | $0.0342500 | $0.0352400 | $0.0358300 | $0.0341200 |
| 2018-10-18 | $0.0347800 | $0.0336800 | $0.0353600 | $0.0326400 |
| 2018-10-19 | $0.0335800 | $0.0340900 | $0.0430200 | $0.0333800 |
| 2018-10-20 | $0.0342100 | $0.0344600 | $0.0347900 | $0.0336900 |
| 2018-10-21 | $0.0345700 | $0.0341800 | $0.0353500 | $0.0340500 |
| 2018-10-22 | $0.0341000 | $0.0346900 | $0.0347500 | $0.0337800 |
| 2018-10-23 | $0.0345500 | $0.0344200 | $0.0346200 | $0.0337100 |
| 2018-10-24 | $0.0344500 | $0.0346500 | $0.0353000 | $0.0341900 |
| 2018-10-25 | $0.0346400 | $0.0345800 | $0.0349600 | $0.0338600 |
| 2018-10-26 | $0.0345500 | $0.0364200 | $0.0370000 | $0.0344800 |
| 2018-10-27 | $0.0364900 | $0.0353900 | $0.0366900 | $0.0351300 |
| 2018-10-28 | $0.0354600 | $0.0361100 | $0.0365600 | $0.0352000 |
| 2018-10-29 | $0.0351700 | $0.0337800 | $0.0353600 | $0.0334000 |
| 2018-10-30 | $0.0337500 | $0.0345700 | $0.0347000 | $0.0335600 |
| 2018-10-31 | $0.0347600 | $0.0349500 | $0.0352000 | $0.0338100 |
| 2018-11-01 | $0.0352900 | $0.0354800 | $0.0370100 | $0.0342000 |
| 2018-11-02 | $0.0355500 | $0.0358100 | $0.0365800 | $0.0352300 |
| 2018-11-03 | $0.0357100 | $0.0349400 | $0.0357700 | $0.0348100 |
| 2018-11-04 | $0.0354400 | $0.0366000 | $0.0371900 | $0.0351200 |
| 2018-11-05 | $0.0364100 | $0.0355100 | $0.0364800 | $0.0351900 |
| 2018-11-06 | $0.0357700 | $0.0358300 | $0.0361600 | $0.0352500 |
| 2018-11-07 | $0.0361100 | $0.0351900 | $0.0363100 | $0.0348000 |
| 2018-11-08 | $0.0347400 | $0.0350000 | $0.0361000 | $0.0334600 |
| 2018-11-09 | $0.0346300 | $0.0345000 | $0.0355300 | $0.0341200 |
| 2018-11-10 | $0.0346000 | $0.0344100 | $0.0349200 | $0.0342800 |
| 2018-11-11 | $0.0344800 | $0.0338400 | $0.0345400 | $0.0335100 |
| 2018-11-12 | $0.0336600 | $0.0334100 | $0.0343000 | $0.0329600 |
| 2018-11-13 | $0.0330900 | $0.0330300 | $0.0337900 | $0.0328400 |
| 2018-11-14 | $0.0299100 | $0.0287600 | $0.0300300 | $0.0269300 |
| 2018-11-15 | $0.0283500 | $0.0276200 | $0.0284600 | $0.0256400 |
| 2018-11-16 | $0.0273200 | $0.0262600 | $0.0275400 | $0.0260900 |
| 2018-11-17 | $0.0261700 | $0.0264500 | $0.0272900 | $0.0259000 |
| 2018-11-18 | $0.0267300 | $0.0264500 | $0.0271800 | $0.0258300 |
| 2018-11-19 | $0.0226500 | $0.0208300 | $0.0227500 | $0.0198600 |
| 2018-11-20 | $0.0192300 | $0.0174600 | $0.0194100 | $0.0162100 |
| 2018-11-21 | $0.0180500 | $0.0185600 | $0.0189200 | $0.0170400 |
| 2018-11-22 | $0.0174600 | $0.0171100 | $0.0177600 | $0.0168500 |
| 2018-11-23 | $0.0172000 | $0.0166400 | $0.0172000 | $0.0164600 |
| 2018-11-24 | $0.0147600 | $0.0145300 | $0.0149500 | $0.0143000 |
| 2018-11-25 | $0.0151000 | $0.0146200 | $0.0151400 | $0.0139300 |
| 2018-11-26 | $0.0138100 | $0.0140000 | $0.0143400 | $0.0132800 |
| 2018-11-27 | $0.0141500 | $0.0176600 | $0.0178200 | $0.0139500 |
| 2018-11-28 | $0.0197000 | $0.0197800 | $0.0211900 | $0.0180800 |
| 2018-11-29 | $0.0198900 | $0.0192500 | $0.0209600 | $0.0186000 |
| 2018-11-30 | $0.0180000 | $0.0174000 | $0.0180000 | $0.0160800 |
| 2018-12-01 | $0.0182200 | $0.0180900 | $0.0188500 | $0.0178000 |
| 2018-12-02 | $0.0178600 | $0.0176500 | $0.0183200 | $0.0176500 |
| 2018-12-03 | $0.0165300 | $0.0162600 | $0.0167600 | $0.0159500 |
| 2018-12-04 | $0.0165800 | $0.0165800 | $0.0169000 | $0.0163100 |
| 2018-12-05 | $0.0157000 | $0.0152900 | $0.0159200 | $0.0152100 |
| 2018-12-06 | $0.0142500 | $0.0134500 | $0.0145000 | $0.0133800 |
| 2018-12-07 | $0.0132000 | $0.0137200 | $0.0142000 | $0.0129000 |
| 2018-12-08 | $0.0138800 | $0.0136000 | $0.0144300 | $0.0133300 |
| 2018-12-09 | $0.0141200 | $0.0140800 | $0.0143400 | $0.0138700 |
| 2018-12-10 | $0.0135900 | $0.0134900 | $0.0137300 | $0.0133100 |
| 2018-12-11 | $0.0132300 | $0.0134300 | $0.0135400 | $0.0131600 |
| 2018-12-12 | $0.0137700 | $0.0140500 | $0.0143300 | $0.0135900 |
| 2018-12-13 | $0.0133200 | $0.0130900 | $0.0134500 | $0.0129900 |
| 2018-12-14 | $0.0128100 | $0.0126800 | $0.0129100 | $0.0124200 |
| 2018-12-15 | $0.0126700 | $0.0127700 | $0.0129000 | $0.0126400 |
| 2018-12-16 | $0.0128600 | $0.0130500 | $0.0134400 | $0.0128600 |
| 2018-12-17 | $0.0142300 | $0.0143000 | $0.0145500 | $0.0140900 |
| 2018-12-18 | $0.0149700 | $0.0158700 | $0.0168300 | $0.0148600 |
| 2018-12-19 | $0.0159600 | $0.0154300 | $0.0165200 | $0.0153900 |
| 2018-12-20 | $0.0170900 | $0.0174200 | $0.0177100 | $0.0170500 |
| 2018-12-21 | $0.0164100 | $0.0173900 | $0.0185600 | $0.0161800 |
| 2018-12-22 | $0.0180400 | $0.0187300 | $0.0188900 | $0.0175200 |
| 2018-12-23 | $0.0185600 | $0.0200800 | $0.0207200 | $0.0184800 |
| 2018-12-24 | $0.0204500 | $0.0204900 | $0.0217600 | $0.0202100 |
| 2018-12-25 | $0.0192500 | $0.0182100 | $0.0192900 | $0.0173700 |
| 2018-12-26 | $0.0182800 | $0.0185100 | $0.0192400 | $0.0179400 |
| 2018-12-27 | $0.0175400 | $0.0169200 | $0.0178300 | $0.0167700 |
| 2018-12-28 | $0.0183200 | $0.0202500 | $0.0207700 | $0.0180000 |
| 2018-12-29 | $0.0194800 | $0.0209200 | $0.0218300 | $0.0193300 |
| 2018-12-30 | $0.0214700 | $0.0210400 | $0.0221300 | $0.0208800 |
| 2018-12-31 | $0.0202400 | $0.0194100 | $0.0204200 | $0.0189200 |
| 2019-01-01 | $0.0201000 | $0.0209100 | $0.0213800 | $0.0200600 |
| 2019-01-02 | $0.0213500 | $0.0209900 | $0.0214700 | $0.0209100 |
| 2019-01-03 | $0.0203300 | $0.0199100 | $0.0203700 | $0.0196000 |
| 2019-01-04 | $0.0201100 | $0.0207300 | $0.0212300 | $0.0199900 |
| 2019-01-05 | $0.0206300 | $0.0205100 | $0.0208600 | $0.0201600 |
| 2019-01-06 | $0.0218300 | $0.0219100 | $0.0229800 | $0.0216600 |
| 2019-01-07 | $0.0216300 | $0.0225200 | $0.0227200 | $0.0215500 |
| 2019-01-08 | $0.0224700 | $0.0238400 | $0.0243300 | $0.0221000 |
| 2019-01-09 | $0.0238900 | $0.0242900 | $0.0253000 | $0.0238400 |
| 2019-01-10 | $0.0220100 | $0.0206500 | $0.0226300 | $0.0198800 |
| 2019-01-11 | $0.0206600 | $0.0202900 | $0.0210200 | $0.0195600 |
| 2019-01-12 | $0.0202600 | $0.0204800 | $0.0207400 | $0.0199000 |
| 2019-01-13 | $0.0198500 | $0.0184300 | $0.0199200 | $0.0182900 |
| 2019-01-14 | $0.0192200 | $0.0206700 | $0.0209300 | $0.0192200 |
| 2019-01-15 | $0.0202100 | $0.0219100 | $0.0219400 | $0.0198100 |
| 2019-01-16 | $0.0220500 | $0.0232100 | $0.0235000 | $0.0215700 |
| 2019-01-17 | $0.0234800 | $0.0228500 | $0.0235500 | $0.0222600 |
| 2019-01-18 | $0.0226200 | $0.0219200 | $0.0228000 | $0.0214100 |
| 2019-01-19 | $0.0224200 | $0.0225300 | $0.0229000 | $0.0222300 |
| 2019-01-20 | $0.0215500 | $0.0214400 | $0.0216900 | $0.0205100 |
| 2019-01-21 | $0.0214700 | $0.0210700 | $0.0215700 | $0.0208600 |
| 2019-01-22 | $0.0212500 | $0.0229400 | $0.0231300 | $0.0212500 |
| 2019-01-23 | $0.0227500 | $0.0219300 | $0.0227900 | $0.0212200 |
| 2019-01-24 | $0.0220900 | $0.0220600 | $0.0226000 | $0.0215600 |
| 2019-01-25 | $0.0219600 | $0.0219600 | $0.0221100 | $0.0214600 |
| 2019-01-26 | $0.0220500 | $0.0223000 | $0.0224800 | $0.0219000 |
| 2019-01-27 | $0.0221000 | $0.0228900 | $0.0238900 | $0.0218200 |
| 2019-01-28 | $0.0221700 | $0.0209600 | $0.0222400 | $0.0194100 |
| 2019-01-29 | $0.0207500 | $0.0203700 | $0.0208900 | $0.0195200 |
| 2019-01-30 | $0.0206600 | $0.0203200 | $0.0209800 | $0.0200100 |
| 2019-01-31 | $0.0201200 | $0.0184400 | $0.0201600 | $0.0180600 |
| 2019-02-01 | $0.0185900 | $0.0182800 | $0.0186900 | $0.0179000 |
| 2019-02-02 | $0.0185300 | $0.0183200 | $0.0186000 | $0.0179600 |
| 2019-02-03 | $0.0180100 | $0.0175600 | $0.0182800 | $0.0173500 |
| 2019-02-04 | $0.0174700 | $0.0177100 | $0.0182500 | $0.0172200 |
| 2019-02-05 | $0.0177900 | $0.0173800 | $0.0180700 | $0.0173100 |
| 2019-02-06 | $0.0171100 | $0.0164700 | $0.0172100 | $0.0161600 |
| 2019-02-07 | $0.0163700 | $0.0166700 | $0.0172100 | $0.0162700 |
| 2019-02-08 | $0.0180800 | $0.0178200 | $0.0188100 | $0.0176800 |
| 2019-02-09 | $0.0177900 | $0.0173100 | $0.0180100 | $0.0171300 |
| 2019-02-10 | $0.0174700 | $0.0175800 | $0.0176900 | $0.0169500 |
| 2019-02-11 | $0.0172300 | $0.0170100 | $0.0173300 | $0.0166100 |
| 2019-02-12 | $0.0170400 | $0.0171800 | $0.0172600 | $0.0167500 |
| 2019-02-13 | $0.0171300 | $0.0170200 | $0.0172000 | $0.0167700 |
| 2019-02-14 | $0.0169400 | $0.0167200 | $0.0170500 | $0.0166500 |
| 2019-02-15 | $0.0167500 | $0.0168900 | $0.0170000 | $0.0166400 |
| 2019-02-16 | $0.0170000 | $0.0172900 | $0.0176500 | $0.0168200 |
| 2019-02-17 | $0.0175500 | $0.0176200 | $0.0178800 | $0.0173300 |
| 2019-02-18 | $0.0187800 | $0.0181200 | $0.0191300 | $0.0180400 |
| 2019-02-19 | $0.0181700 | $0.0187600 | $0.0203700 | $0.0178200 |
| 2019-02-20 | $0.0190000 | $0.0188800 | $0.0190000 | $0.0184400 |
| 2019-02-21 | $0.0187000 | $0.0182700 | $0.0188200 | $0.0179900 |
| 2019-02-22 | $0.0184800 | $0.0183200 | $0.0185600 | $0.0181600 |
| 2019-02-23 | $0.0190900 | $0.0192500 | $0.0202900 | $0.0190000 |
| 2019-02-24 | $0.0175000 | $0.0167800 | $0.0180700 | $0.0164800 |
| 2019-02-25 | $0.0171100 | $0.0174200 | $0.0176100 | $0.0167300 |
| 2019-02-26 | $0.0172900 | $0.0177900 | $0.0179100 | $0.0170300 |
| 2019-02-27 | $0.0178500 | $0.0174700 | $0.0178500 | $0.0172000 |
| 2019-02-28 | $0.0174300 | $0.0170500 | $0.0174700 | $0.0168600 |
| 2019-03-01 | $0.0170900 | $0.0172000 | $0.0173200 | $0.0169700 |
| 2019-03-02 | $0.0172500 | $0.0171800 | $0.0173300 | $0.0169500 |
| 2019-03-03 | $0.0170400 | $0.0168900 | $0.0171200 | $0.0168500 |
| 2019-03-04 | $0.0165300 | $0.0162700 | $0.0165700 | $0.0158200 |
| 2019-03-05 | $0.0168900 | $0.0169300 | $0.0172000 | $0.0166600 |
| 2019-03-06 | $0.0169300 | $0.0168200 | $0.0171700 | $0.0167000 |
| 2019-03-07 | $0.0168800 | $0.0167600 | $0.0170000 | $0.0166500 |
Turg
Zilliqa Crypto Market
| Paar | Vahetus |
|---|---|
| ZIL/BNB | binance |
| ZIL/BTC | binance |
| ZIL/ETH | binance |
| ZIL/USDT | binance |
| ZIL/BTC | bitfinex |
| ZIL/ETH | bitfinex |
| ZIL/USD | bitfinex |
| ZIL/USDT | bitforex |
| ZIL/KRW | bithumb |
| ZIL/BTC | bitinfi |
| ZIL/ETH | bitinfi |
| ZIL/THB | bitkub |
| ZIL/BTC | bitmart |
| ZIL/ETH | bitmart |
| ZIL/BTC | catex |
| ZIL/ETH | catex |
| ZIL/BTC | codex |
| ZIL/ETH | codex |
| ZIL/BCH | coinex |
| ZIL/BTC | coinex |
| ZIL/ETH | coinex |
| ZIL/ETH | coinhub |
| ZIL/KRW | coinone |
| ZIL/BTC | cryptobulls |
| ZIL/ETH | ddex |
| ZIL/ETH | dex |
| ZIL/ETH | digifinex |
| ZIL/USDT | digifinex |
| ZIL/ETH | etherdelta |
| ZIL/ETH | ethermium |
| ZIL/BTC | ethfinex |
| ZIL/ETH | ethfinex |
| ZIL/USD | ethfinex |
| ZIL/ETH | fcoin |
| ZIL/ETH | gateio |
| ZIL/USDT | gateio |
| ZIL/BTC | hitbtc |
| ZIL/USD | hitbtc |
| ZIL/USDT | hitbtc |
| ZIL/BTC | huobipro |
| ZIL/ETH | huobipro |
| ZIL/USDT | huobipro |
| ZIL/ETH | idex |
| ZIL/BTC | iqfinex |
| ZIL/ETH | iqfinex |
| ZIL/KRW | korbit |
| ZIL/BTC | kucoin |
| ZIL/ETH | kucoin |
| ZIL/ETH | livecoin |
| ZIL/BTC | nuex |
| ZIL/XRP | nuex |
| ZIL/BTC | okex |
| ZIL/ETH | okex |
| ZIL/USDT | okex |
| ZIL/ETH | switcheo |
| ZIL/TEN | tokenomy |
| ZIL/ETH | tokenstore |
| ZIL/BTC | upbit |
| ZIL/KRW | upbit |
| ZIL/BTC | xs2 |
| ZIL/BTC | yobit |
| ZIL/DOGE | yobit |
| ZIL/ETH | yobit |
| ZIL/RUR | yobit |
| ZIL/USD | yobit |
| ZIL/WAVES | yobit |
| ZIL/BTC | zecoex |
| ZIL/INR | zecoex |
| ZIL/USDT | zecoex |
Seotud mündid
Hankige Crypto uudiskiri
Loe lahtiütlusest : Kogu meie veebisaidi, hüperlingitud saitide, seotud rakenduste, foorumite, ajaveebide, sotsiaalmeediakontode ja muude platvormide ("Sait") siin esitatud sisu on mõeldud ainult teie üldiseks teabeks, mis on hangitud kolmandate isikute allikatest. Me ei anna meie sisu osas mingeid garantiisid, sealhulgas täpsust ja ajakohastust, kuid mitte ainult. Ükski meie poolt pakutava sisu osa ei kujuta endast finantsnõustamist, õigusnõustamist ega muud nõustamist, mis on mõeldud teie konkreetseks toetumiseks mis tahes eesmärgil. Mis tahes kasutamine või sõltuvus meie sisust on ainuüksi omal vastutusel ja omal äranägemisel. Enne nende kasutamist peate oma teadustööd läbi viima, analüüsima ja kontrollima oma sisu. Kauplemine on väga riskantne tegevus, mis võib põhjustada suuri kahjusid, palun konsulteerige enne oma otsuse langetamist oma finantsnõustajaga. Meie saidi sisu ei tohi olla pakkumine ega pakkumine