Zilliqa Historical Data - ZILBTC

Name Symbol Market Market Cap ($) Algorithm
Zilliqa ZILBTC Crypto 95,041,799 Not Mineable
  Change % Change Current Price Bid Offer
-0.00000001 -1.30% 0.00000076 0.00000075 0.00000076
High Low Open Prev. Close 52 Week Range
0.00000079 0.00000074 0.00000077 0.00000077 0.00000050 - 0.00000535
Exchange Time Size Trade Price Currency
LVCN 09:56:37 170.98 0.00000148 BTC
Price x Volume Volume Base Symbol Related Pairs
36.97 48,804,129.97 ZIL ZILEUR ZILGBP ZILUSD

ZILBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000810.000001940.00000067162,092,412.49-0.00000005-6.17%
1 Month0.000000590.000003550.00000055194,535,473.140.0000001728.81%
3 Months0.000000700.000003720.00000054144,347,777.010.000000068.57%
6 Months0.000000740.000003740.00000050130,873,946.350.000000022.70%
1 Year0.000004590.000005350.00000050183,106,506.29-0.00000383-83.44%
3 Years0.000007710.000025080.00000050-69,121,987.79-0.00000695-90.14%
5 Years0.000007710.000025080.00000050-69,121,987.79-0.00000695-90.14%

ZILBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 22 2020 0.00000076 0.00000000 0.00% 0.00000077 0.00000081 0.00000073 57,460,951.00
Feb 21 2020 0.00000076 0.00000001 1.33% 0.00000075 0.00000161 0.00000074 140,826,832.00
Feb 20 2020 0.00000075 0.00000004 5.63% 0.00000072 0.00000164 0.00000070 153,150,991.00
Feb 19 2020 0.00000071 -0.00000006 -7.79% 0.00000077 0.00000185 0.00000070 141,000,359.00
Feb 18 2020 0.00000077 0.00000003 4.05% 0.00000074 0.00000194 0.00000067 50,610,212.00
Feb 17 2020 0.00000074 -0.00000002 -2.63% 0.00000076 0.00000085 0.00000068 269,514,207.00
Feb 16 2020 0.00000076 -0.00000007 -8.43% 0.00000081 0.00000181 0.00000070 322,083,333.00
Feb 15 2020 0.00000083 -0.00000002 -2.35% 0.00000086 0.00000104 0.00000078 511,015,820.00
Feb 14 2020 0.00000085 0.00000005 6.25% 0.00000080 0.00000089 0.00000078 586,297,042.00
Feb 13 2020 0.00000080 -0.00000001 -1.23% 0.00000080 0.00000202 0.00000076 329,042,847.00
Feb 12 2020 0.00000081 0.00000000 0.00% 0.00000079 0.00000088 0.00000076 196,100,729.00
Feb 11 2020 0.00000081 0.00000004 5.19% 0.00000078 0.00000249 0.00000074 195,944,926.00
Feb 10 2020 0.00000077 -0.00000001 -1.28% 0.00000078 0.00000355 0.00000071 250,522,631.00
Feb 09 2020 0.00000078 0.00000002 2.63% 0.00000076 0.00000130 0.00000071 203,691,875.00
Feb 08 2020 0.00000076 -0.00000005 -6.17% 0.00000084 0.00000084 0.00000073 225,875,716.00
Feb 07 2020 0.00000081 0.00000005 6.58% 0.00000076 0.00000085 0.00000070 310,707,465.00
Feb 06 2020 0.00000076 0.00000004 5.56% 0.00000071 0.00000077 0.00000068 183,606,079.00
Feb 05 2020 0.00000072 0.00000001 1.41% 0.00000075 0.00000157 0.00000067 282,624,901.00
Feb 04 2020 0.00000071 0.00000004 5.97% 0.00000067 0.00000153 0.00000065 275,729,220.00
Feb 03 2020 0.00000067 0.00000000 0.00% 0.00000066 0.00000156 0.00000063 82,625,362.00
Feb 02 2020 0.00000067 0.00000002 3.08% 0.00000064 0.00000152 0.00000062 113,137,224.00
Feb 01 2020 0.00000065 0.00000002 3.17% 0.00000063 0.00000145 0.00000058 109,913,437.00
Jan 31 2020 0.00000063 0.00000004 6.78% 0.00000148 0.00000158 0.00000058 159,776,788.00
Jan 30 2020 0.00000059 0.00000000 0.00% 0.00000059 0.00000154 0.00000055 54,903,907.00
Jan 29 2020 0.00000059 0.00000003 5.36% 0.00000056 0.00000150 0.00000055 104,153,167.00
Jan 28 2020 0.00000056 -0.00000002 -3.45% 0.00000149 0.00000155 0.00000055 53,001,544.00
Jan 27 2020 0.00000058 -0.00000002 -3.33% 0.00000060 0.00000163 0.00000056 36,944,653.00
Jan 26 2020 0.00000060 0.00000001 1.69% 0.00000059 0.00000163 0.00000058 46,731,016.00
Jan 25 2020 0.00000059 0.00000000 0.00% 0.00000058 0.00000155 0.00000058 20,535,210.00
Jan 24 2020 0.00000059 0.00000000 0.00% 0.00000147 0.00000158 0.00000057 47,902,547.00
Jan 23 2020 0.00000059 0.00000000 0.00% 0.00000059 0.00000061 0.00000057 34,870,197.00
See More Historical Prices »


Your Recent History
COIN
ZILBTC
Zilliqa
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.