Market Cap $4.47T
0.94%
Volume 24h $428.13B
6.58%
BTC % 54.35%
0.38%
ETH % 12.08%
-0.91%
Coins
33.321
+13
Exchanges
885
Last update
12 Seconds ago
Nillion (NIL) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.3351 | $0.314639 | $0.346474 | $0.314639 | $32,179,960 | $87,215,791 |
| Oct-01 2025 | $0.301671 | $0.275525 | $0.301671 | $0.278704 | $11,277,015 | $78,515,329 |
| Sep-30 2025 | $0.276728 | $0.272669 | $0.284402 | $0.284402 | $9,304,667 | $72,023,313 |
| Sep-29 2025 | $0.284543 | $0.280765 | $0.292573 | $0.291503 | $9,703,124 | $74,057,323 |
| Sep-28 2025 | $0.291418 | $0.282926 | $0.291886 | $0.291886 | $8,696,651 | $75,846,839 |
| Sep-27 2025 | $0.296242 | $0.282586 | $0.29807 | $0.292684 | $10,910,334 | $77,102,421 |
| Sep-26 2025 | $0.293983 | $0.284745 | $0.305786 | $0.295369 | $12,487,967 | $76,514,335 |
| Sep-25 2025 | $0.297148 | $0.297148 | $0.318017 | $0.312268 | $15,600,987 | $77,338,141 |
| Sep-24 2025 | $0.313438 | $0.310891 | $0.318653 | $0.311116 | $10,507,812 | $81,577,882 |
| Sep-23 2025 | $0.311334 | $0.3095 | $0.317441 | $0.313725 | $10,080,618 | $60,757,002 |
| Sep-22 2025 | $0.317855 | $0.299787 | $0.329401 | $0.329108 | $17,287,225 | $62,029,543 |
| Sep-21 2025 | $0.329219 | $0.327271 | $0.337599 | $0.327938 | $10,713,265 | $64,247,170 |
| Sep-20 2025 | $0.328355 | $0.325005 | $0.33154 | $0.331123 | $10,883,321 | $64,078,590 |
| Sep-19 2025 | $0.331152 | $0.331152 | $0.348747 | $0.348747 | $17,234,799 | $64,624,345 |
| Sep-18 2025 | $0.35133 | $0.321358 | $0.35133 | $0.323871 | $19,199,428 | $68,562,128 |