24 février 2019
  • Home
  • Zilliqa (ZIL) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Zilliqa (ZIL) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Zilliqa live est de $0.019200 avec un volume de $158.96M. Zilliqa à une variation de 4.54% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • ZIL
    Zilliqa(ZIL)
  • Prix
    $0.019200
  • 1h%
    -1.3%
  • 24h%
    4.54%
  • 7d%
    10.19%
  • Capitalisation boursière
    $158.96M
  • Le volume
    $13.26M
  • Approvisionnement disponible
    8.28B ZIL
  • Rang
    35

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $0.0535209 $11.78M $348.49M
24/02/2018 $0.0517466 $9.50M $336.93M
25/02/2018 $0.0508384 $8.91M $331.02M
26/02/2018 $0.0547679 $8.10M $356.61M
27/02/2018 $0.0531421 $10.12M $346.02M
28/02/2018 $0.0496401 $9.61M $323.22M
01/03/2018 $0.0488889 $8.27M $320.66M
02/03/2018 $0.0465564 $9.08M $305.36M
03/03/2018 $0.0466768 $7.96M $306.15M
04/03/2018 $0.0479489 $9.11M $314.50M
05/03/2018 $0.0534373 $65.33M $350.76M
06/03/2018 $0.0471435 $22.52M $309.93M
07/03/2018 $0.0431672 $14.85M $285.13M
08/03/2018 $0.0373261 $15.27M $246.55M
09/03/2018 $0.0399168 $16.27M $263.66M
10/03/2018 $0.0420571 $22.83M $277.80M
11/03/2018 $0.0520628 $38.32M $343.89M
12/03/2018 $0.0461948 $21.45M $305.13M
13/03/2018 $0.0458216 $11.87M $302.67M
14/03/2018 $0.0403904 $13.38M $266.79M
15/03/2018 $0.0416475 $13.05M $275.10M
16/03/2018 $0.0436624 $17.42M $288.40M
17/03/2018 $0.0412434 $12.72M $272.43M
18/03/2018 $0.0395971 $14.78M $261.55M
19/03/2018 $0.0465054 $18.66M $307.18M
20/03/2018 $0.0482927 $15.74M $318.99M
21/03/2018 $0.0474658 $15.38M $313.53M
22/03/2018 $0.047532 $13.20M $313.96M
23/03/2018 $0.0517054 $21.84M $341.53M
24/03/2018 $0.052681 $28.94M $347.98M
25/03/2018 $0.0521571 $15.35M $344.51M
26/03/2018 $0.049068 $17.66M $324.12M
27/03/2018 $0.0489198 $13.39M $323.78M
28/03/2018 $0.0489079 $16.85M $323.70M
29/03/2018 $0.0430678 $15.28M $285.05M
30/03/2018 $0.0456102 $14.86M $301.87M
31/03/2018 $0.0455897 $17.08M $301.74M
01/04/2018 $0.0436523 $12.48M $288.92M
02/04/2018 $0.0444827 $11.10M $294.41M
03/04/2018 $0.0458598 $14.23M $303.53M
04/04/2018 $0.0416841 $13.22M $297.77M
05/04/2018 $0.0396047 $13.62M $282.92M
06/04/2018 $0.0380456 $10.32M $271.78M
07/04/2018 $0.0411055 $12.89M $293.64M
08/04/2018 $0.041225 $11.81M $294.49M
09/04/2018 $0.0388029 $11.76M $277.19M
10/04/2018 $0.0404165 $14.22M $288.90M
11/04/2018 $0.04261 $16.59M $304.58M
12/04/2018 $0.0567017 $48.61M $410.81M
13/04/2018 $0.0528605 $28.78M $385.04M
14/04/2018 $0.0565061 $15.64M $411.59M
15/04/2018 $0.062814 $21.70M $457.54M
16/04/2018 $0.0624988 $31.49M $455.24M
17/04/2018 $0.064015 $23.53M $466.29M
18/04/2018 $0.0665808 $19.05M $484.98M
19/04/2018 $0.0679512 $23.10M $494.96M
20/04/2018 $0.0779034 $25.44M $567.45M
21/04/2018 $0.0957387 $94.36M $697.36M
22/04/2018 $0.100855 $90.35M $734.63M
23/04/2018 $0.0951354 $43.92M $692.97M
24/04/2018 $0.0994391 $67.64M $724.32M
25/04/2018 $0.0895654 $52.06M $652.40M
26/04/2018 $0.0979806 $43.63M $713.69M
27/04/2018 $0.0921547 $31.71M $671.26M
28/04/2018 $0.106322 $45.66M $774.45M
29/04/2018 $0.110316 $44.07M $803.54M
30/04/2018 $0.102528 $44.69M $746.84M
01/05/2018 $0.102187 $34.50M $744.36M
02/05/2018 $0.121386 $78.88M $884.21M
03/05/2018 $0.129904 $68.82M $946.26M
04/05/2018 $0.13215 $75.00M $962.90M
05/05/2018 $0.14383 $50.17M $1.05B
06/05/2018 $0.138053 $59.68M $1.01B
07/05/2018 $0.132552 $45.04M $965.83M
08/05/2018 $0.15072 $77.79M $1.10B
09/05/2018 $0.186694 $179.14M $1.36B
10/05/2018 $0.193708 $733.31M $1.41B
11/05/2018 $0.169812 $319.99M $1.24B
12/05/2018 $0.179875 $205.46M $1.31B
13/05/2018 $0.175347 $112.02M $1.28B
14/05/2018 $0.163271 $96.08M $1.19B
15/05/2018 $0.153052 $76.25M $1.12B
16/05/2018 $0.139346 $67.65M $1.02B
17/05/2018 $0.135141 $71.96M $984.77M
18/05/2018 $0.13947 $47.56M $1.02B
19/05/2018 $0.143605 $59.22M $1.05B
20/05/2018 $0.149571 $57.68M $1.09B
21/05/2018 $0.14201 $41.80M $1.03B
22/05/2018 $0.140295 $57.98M $1.02B
23/05/2018 $0.122322 $70.28M $891.36M
24/05/2018 $0.124694 $58.06M $908.64M
25/05/2018 $0.121244 $28.51M $883.50M
26/05/2018 $0.121365 $23.71M $889.50M
27/05/2018 $0.116724 $26.47M $855.49M
28/05/2018 $0.101942 $36.88M $747.16M
29/05/2018 $0.112807 $59.58M $826.79M
30/05/2018 $0.108489 $47.33M $795.14M
31/05/2018 $0.112654 $39.10M $825.67M
01/06/2018 $0.110845 $31.62M $812.41M
02/06/2018 $0.118554 $41.79M $868.91M
03/06/2018 $0.128659 $95.37M $942.98M
04/06/2018 $0.122903 $55.30M $900.79M
05/06/2018 $0.12615 $46.44M $924.59M
06/06/2018 $0.131382 $54.26M $962.93M
07/06/2018 $0.131828 $63.10M $966.20M
08/06/2018 $0.128281 $40.29M $942.24M
09/06/2018 $0.122673 $28.09M $902.33M
10/06/2018 $0.100669 $53.32M $740.48M
11/06/2018 $0.104761 $52.45M $770.58M
12/06/2018 $0.092808 $43.67M $682.66M
13/06/2018 $0.0862739 $53.04M $634.59M
14/06/2018 $0.0916588 $53.56M $694.40M
15/06/2018 $0.0876366 $30.78M $663.93M
16/06/2018 $0.0863433 $23.71M $654.13M
17/06/2018 $0.085842 $13.85M $650.33M
18/06/2018 $0.0876264 $19.46M $663.85M
19/06/2018 $0.0887352 $25.58M $672.25M
20/06/2018 $0.0872222 $33.46M $660.79M
21/06/2018 $0.0847122 $24.19M $641.77M
22/06/2018 $0.0720141 $38.73M $545.57M
23/06/2018 $0.0703322 $20.91M $532.83M
24/06/2018 $0.0622471 $42.31M $471.58M
25/06/2018 $0.0675107 $35.54M $511.45M
26/06/2018 $0.0650979 $25.48M $493.17M
27/06/2018 $0.0639316 $19.73M $484.34M
28/06/2018 $0.0615332 $38.92M $466.17M
29/06/2018 $0.0661107 $25.09M $500.85M
30/06/2018 $0.0735286 $60.73M $557.04M
01/07/2018 $0.0716072 $35.72M $542.49M
02/07/2018 $0.0751048 $41.13M $568.99M
03/07/2018 $0.0763117 $42.49M $578.13M
04/07/2018 $0.085605 $57.69M $648.53M
05/07/2018 $0.0851659 $63.46M $645.21M
06/07/2018 $0.0846078 $52.98M $640.98M
07/07/2018 $0.0807651 $23.04M $611.89M
08/07/2018 $0.0851287 $32.63M $644.95M
09/07/2018 $0.0799783 $33.29M $605.93M
10/07/2018 $0.0706305 $35.43M $535.11M
11/07/2018 $0.0687727 $35.25M $521.03M
12/07/2018 $0.0641455 $18.51M $485.98M
13/07/2018 $0.0665914 $25.54M $504.51M
14/07/2018 $0.0670779 $11.16M $508.19M
15/07/2018 $0.070034 $13.59M $530.59M
16/07/2018 $0.0745052 $25.52M $564.46M
17/07/2018 $0.0817054 $33.29M $619.01M
18/07/2018 $0.0826005 $54.71M $625.80M
19/07/2018 $0.0802836 $32.46M $608.24M
20/07/2018 $0.070896 $37.00M $537.12M
21/07/2018 $0.0739278 $18.95M $560.09M
22/07/2018 $0.0721625 $15.88M $546.72M
23/07/2018 $0.0693213 $23.43M $525.19M
24/07/2018 $0.0727615 $36.81M $551.26M
25/07/2018 $0.0777513 $51.21M $589.06M
26/07/2018 $0.0716649 $40.45M $542.97M
27/07/2018 $0.07681 $27.27M $581.95M
28/07/2018 $0.0784482 $23.24M $594.37M
29/07/2018 $0.0747797 $16.22M $566.57M
30/07/2018 $0.0719393 $18.70M $545.05M
31/07/2018 $0.0672873 $18.64M $509.81M
01/08/2018 $0.0659372 $14.54M $499.58M
02/08/2018 $0.0599249 $15.30M $454.02M
04/08/2018 $0.058117 $19.74M $440.33M
05/08/2018 $0.0560838 $12.40M $424.92M
06/08/2018 $0.0581309 $10.05M $440.43M
07/08/2018 $0.0528324 $19.57M $400.29M
08/08/2018 $0.0464491 $19.91M $351.92M
09/08/2018 $0.0410545 $24.08M $310.68M
10/08/2018 $0.0442824 $18.56M $335.11M
11/08/2018 $0.0403282 $8.86M $305.19M
12/08/2018 $0.0377499 $9.13M $285.67M
13/08/2018 $0.0377435 $4.88M $285.63M
14/08/2018 $0.0295472 $12.35M $223.60M
15/08/2018 $0.0277934 $15.44M $210.33M
16/08/2018 $0.0283712 $13.12M $214.71M
17/08/2018 $0.0302058 $7.59M $228.59M
18/08/2018 $0.0431127 $33.98M $326.27M
19/08/2018 $0.0354032 $28.92M $267.92M
20/08/2018 $0.0390819 $13.97M $295.76M
21/08/2018 $0.0346972 $14.88M $262.58M
22/08/2018 $0.036109 $9.14M $273.27M
23/08/2018 $0.0349028 $14.10M $264.14M
24/08/2018 $0.0370651 $8.73M $280.56M
25/08/2018 $0.038872 $13.96M $294.23M
26/08/2018 $0.0405822 $15.78M $307.18M
27/08/2018 $0.0418327 $19.31M $316.64M
28/08/2018 $0.0436537 $18.09M $330.56M
29/08/2018 $0.0478064 $23.43M $362.01M
30/08/2018 $0.0451614 $23.65M $341.98M
31/08/2018 $0.0448406 $21.69M $339.55M
01/09/2018 $0.0447125 $15.55M $340.52M
02/09/2018 $0.0466705 $18.16M $355.44M
03/09/2018 $0.0454089 $15.08M $345.84M
04/09/2018 $0.0448179 $9.75M $341.33M
05/09/2018 $0.0461517 $22.92M $351.49M
06/09/2018 $0.037669 $26.02M $286.89M
07/09/2018 $0.0383895 $17.74M $292.38M
08/09/2018 $0.0365276 $10.06M $283.87M
09/09/2018 $0.0352708 $11.36M $274.31M
10/09/2018 $0.0351816 $9.20M $273.72M
11/09/2018 $0.0346801 $4.64M $269.82M
12/09/2018 $0.0334047 $7.75M $259.90M
13/09/2018 $0.033285 $8.40M $258.97M
14/09/2018 $0.0342803 $9.31M $266.71M
15/09/2018 $0.0336418 $9.41M $261.74M
16/09/2018 $0.0335354 $4.39M $260.92M
17/09/2018 $0.034525 $4.38M $268.62M
18/09/2018 $0.031628 $7.19M $246.08M
19/09/2018 $0.0329453 $8.82M $256.33M
20/09/2018 $0.0332352 $5.40M $258.58M
21/09/2018 $0.0343154 $8.49M $266.99M
22/09/2018 $0.0367412 $18.05M $285.86M
23/09/2018 $0.0354292 $7.28M $275.65M
24/09/2018 $0.0374025 $8.57M $291.00M
25/09/2018 $0.034162 $9.05M $265.79M
26/09/2018 $0.0338208 $7.44M $263.14M
27/09/2018 $0.0342505 $6.35M $266.48M
28/09/2018 $0.0352684 $6.46M $274.40M
29/09/2018 $0.034349 $5.02M $267.25M
30/09/2018 $0.0351856 $3.68M $273.76M
01/10/2018 $0.0359393 $5.29M $279.62M
02/10/2018 $0.0375583 $10.96M $292.22M
03/10/2018 $0.0371442 $21.55M $289.00M
04/10/2018 $0.0382538 $8.35M $297.63M
05/10/2018 $0.0368272 $9.05M $286.53M
06/10/2018 $0.0367274 $7.62M $285.77M
07/10/2018 $0.0363631 $3.68M $282.93M
08/10/2018 $0.0363199 $3.21M $282.60M
09/10/2018 $0.0367283 $7.49M $285.77M
10/10/2018 $0.0373491 $12.76M $290.60M
11/10/2018 $0.0347485 $13.21M $270.37M
12/10/2018 $0.0321916 $13.85M $250.48M
13/10/2018 $0.032771 $4.89M $254.98M
14/10/2018 $0.0329406 $3.12M $256.30M
15/10/2018 $0.0330249 $7.92M $256.96M
16/10/2018 $0.0343385 $10.35M $267.18M
17/10/2018 $0.0346308 $3.45M $269.45M
18/10/2018 $0.0351243 $6.38M $273.29M
19/10/2018 $0.033218 $6.29M $258.46M
20/10/2018 $0.0337258 $3.07M $262.42M
21/10/2018 $0.0349923 $3.98M $272.28M
22/10/2018 $0.0342431 $4.04M $266.45M
23/10/2018 $0.034556 $3.34M $268.88M
24/10/2018 $0.0344131 $4.25M $267.77M
25/10/2018 $0.0340442 $5.94M $264.90M
26/10/2018 $0.0348706 $4.96M $271.33M
27/10/2018 $0.0361348 $15.55M $281.17M
28/10/2018 $0.0353065 $5.05M $274.72M
29/10/2018 $0.0357007 $6.05M $280.11M
30/10/2018 $0.0337316 $7.52M $264.66M
31/10/2018 $0.0344158 $4.38M $270.03M
01/11/2018 $0.0334754 $5.89M $262.76M
02/11/2018 $0.035784 $13.71M $281.25M
03/11/2018 $0.0351744 $8.24M $276.89M
04/11/2018 $0.0347538 $3.81M $274.62M
05/11/2018 $0.0359972 $8.58M $284.44M
06/11/2018 $0.0354019 $5.20M $279.74M
07/11/2018 $0.035704 $35.01M $282.13M
08/11/2018 $0.0345106 $16.32M $272.70M
09/11/2018 $0.0347787 $14.60M $274.83M
10/11/2018 $0.0347717 $8.48M $274.77M
11/11/2018 $0.0344752 $3.28M $272.43M
12/11/2018 $0.0338566 $5.15M $267.54M
13/11/2018 $0.0332945 $5.28M $263.11M
14/11/2018 $0.0328165 $4.78M $259.33M
15/11/2018 $0.027513 $12.36M $217.42M
16/11/2018 $0.0276708 $15.64M $218.67M
17/11/2018 $0.0260382 $4.63M $205.77M
18/11/2018 $0.0269746 $2.94M $213.17M
19/11/2018 $0.0256159 $3.62M $202.43M
20/11/2018 $0.0213291 $10.38M $168.56M
21/11/2018 $0.0180496 $14.44M $142.83M
22/11/2018 $0.018583 $7.15M $147.05M
23/11/2018 $0.0165559 $6.34M $131.01M
24/11/2018 $0.0168875 $4.89M $133.62M
25/11/2018 $0.0135818 $5.58M $107.47M
26/11/2018 $0.0150536 $7.19M $119.11M
27/11/2018 $0.0138779 $7.92M $109.88M
28/11/2018 $0.0172323 $30.89M $136.87M
29/11/2018 $0.0193216 $31.81M $154.44M
30/11/2018 $0.01854758735 $19.78M $149.00M
01/12/2018 $0.0176266451463 $12.04M $141.60M
02/12/2018 $0.0182962173955 $8.96M $147.19M
03/12/2018 $0.0170284249838 $5.94M $136.99M
04/12/2018 $0.0162329903813 $6.25M $130.59M
05/12/2018 $0.0161608312386 $6.06M $130.07M
06/12/2018 $0.0153187066596 $4.48M $123.30M
07/12/2018 $0.0129159538646 $7.19M $104.08M
08/12/2018 $0.0143090897353 $6.21M $115.31M
09/12/2018 $0.0136458369577 $4.38M $109.96M
10/12/2018 $0.013973481826 $4.58M $112.60M
11/12/2018 $0.0136589005543 $3.43M $110.07M
12/12/2018 $0.0133895760309 $3.44M $107.90M
13/12/2018 $0.013802825173 $4.57M $111.23M
14/12/2018 $0.0129601439088 $3.85M $104.44M
15/12/2018 $0.0129234948807 $3.24M $104.15M
16/12/2018 $0.0131981158073 $3.16M $106.37M
17/12/2018 $0.0130101930239 $3.11M $104.85M
18/12/2018 $0.0143704204292 $6.74M $115.82M
19/12/2018 $0.0161090724812 $14.49M $129.83M
20/12/2018 $0.0157896670492 $10.97M $127.25M
21/12/2018 $0.0168860966455 $12.75M $156.35M
22/12/2018 $0.0171534588213 $15.67M $159.27M
23/12/2018 $0.0190740363901 $10.59M $177.10M
24/12/2018 $0.0217588770891 $22.17M $202.03M
25/12/2018 $0.0179704900839 $16.24M $166.86M
26/12/2018 $0.0188757585309 $10.20M $175.26M
27/12/2018 $0.0178947422852 $7.26M $166.16M
28/12/2018 $0.0168537114783 $6.65M $156.49M
29/12/2018 $0.0206466458383 $14.65M $191.85M
30/12/2018 $0.0206792619475 $29.65M $192.98M
31/12/2018 $0.0199445178832 $14.08M $186.12M
01/01/2019 $0.0197889056707 $9.25M $184.67M
02/01/2019 $0.0205152812303 $8.42M $191.45M
03/01/2019 $0.0203816454548 $10.09M $190.20M
04/01/2019 $0.0200111581792 $6.83M $186.74M
05/01/2019 $0.0207585683339 $10.66M $193.72M
06/01/2019 $0.0204788456009 $7.09M $191.11M
07/01/2019 $0.0220499568898 $11.70M $179.31M
08/01/2019 $0.0221988411111 $12.00M $180.52M
09/01/2019 $0.025024355561 $25.91M $203.50M
10/01/2019 $0.0246763635825 $22.09M $200.67M
11/01/2019 $0.0199280987322 $25.33M $162.06M
12/01/2019 $0.0203342010232 $12.11M $165.36M
13/01/2019 $0.0203500646233 $8.30M $165.49M
14/01/2019 $0.0189166788595 $10.06M $153.83M
15/01/2019 $0.0205927797557 $12.39M $168.72M
16/01/2019 $0.0222108134235 $22.40M $181.98M
17/01/2019 $0.0225783985433 $22.10M $184.99M
18/01/2019 $0.0223780948156 $10.73M $183.35M
19/01/2019 $0.0221359516108 $10.90M $181.36M
20/01/2019 $0.0224853490333 $9.18M $184.23M
21/01/2019 $0.0210380713696 $11.46M $172.37M
22/01/2019 $0.0216678775479 $9.52M $178.51M
23/01/2019 $0.0223374890011 $18.98M $184.03M
24/01/2019 $0.0218247556344 $12.67M $179.80M
25/01/2019 $0.0218153734295 $8.70M $179.72M
26/01/2019 $0.0220260419413 $8.59M $181.46M
27/01/2019 $0.0238455954537 $18.28M $196.45M
28/01/2019 $0.0209852764392 $35.74M $172.89M
29/01/2019 $0.020099178617 $25.36M $165.58M
30/01/2019 $0.0203510555208 $16.77M $167.66M
31/01/2019 $0.0201405559795 $14.05M $165.94M
01/02/2019 $0.0179850174082 $22.00M $148.18M
02/02/2019 $0.0180758096463 $9.06M $149.65M
03/02/2019 $0.0181985929154 $7.44M $150.67M
04/02/2019 $0.0175410923177 $6.42M $145.22M
05/02/2019 $0.0175903341952 $7.55M $145.63M
06/02/2019 $0.0165344211753 $9.21M $136.89M
07/02/2019 $0.0166259469058 $6.18M $137.65M
08/02/2019 $0.016521112356 $5.85M $136.78M
09/02/2019 $0.0176528534473 $11.71M $146.15M
10/02/2019 $0.0173321483095 $6.96M $143.49M
11/02/2019 $0.0170497290479 $7.21M $141.16M
12/02/2019 $0.0171343434333 $5.60M $141.86M
13/02/2019 $0.0170709839142 $4.83M $141.33M
14/02/2019 $0.0170731083932 $4.30M $141.35M
15/02/2019 $0.0170049811827 $4.44M $140.79M
16/02/2019 $0.01703418315 $5.77M $141.03M
17/02/2019 $0.0174158200551 $8.44M $144.19M
18/02/2019 $0.0177644942085 $9.53M $147.07M
19/02/2019 $0.0179876445585 $12.13M $148.92M
20/02/2019 $0.018489568525 $28.68M $153.08M
21/02/2019 $0.0188586955985 $8.49M $156.13M
22/02/2019 $0.0182996032083 $6.14M $151.51M
23/02/2019 $0.0186440150495 $7.46M $154.36M
23/02/2019 $0.0195457966434 $12.52M $161.82M
23/02/2019 $0.0192345430144 $13.30M $159.25M

Inscrivez vous