Market Cap $2.20T
-3.41%
Volume 24h $110.45B
18.02%
BTC % 52.84%
-0.24%
ETH % 14%
1.64%
Coins
28.432
+3
Exchanges
885
Last update
56 Seconds ago
Zilliqa (ZIL) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-10 2024 | $0.014222 | $0.013766 | $0.014276 | $0.01389 | $9,802,710 | $266,024,878 |
| Aug-09 2024 | $0.013882 | $0.013552 | $0.014065 | $0.014065 | $11,532,958 | $259,674,444 |
| Aug-08 2024 | $0.014075 | $0.012454 | $0.014088 | $0.012618 | $13,895,988 | $263,287,284 |
| Aug-07 2024 | $0.012599 | $0.012469 | $0.013387 | $0.01305 | $14,988,560 | $235,662,726 |
| Aug-06 2024 | $0.013038 | $0.012382 | $0.013278 | $0.012382 | $15,758,404 | $243,877,721 |
| Aug-05 2024 | $0.012391 | $0.010895 | $0.013559 | $0.013526 | $47,174,718 | $231,776,198 |
| Aug-04 2024 | $0.013512 | $0.013128 | $0.014394 | $0.014238 | $16,497,790 | $252,746,996 |
| Aug-03 2024 | $0.014244 | $0.013974 | $0.015264 | $0.015009 | $14,608,441 | $266,436,691 |
| Aug-02 2024 | $0.015006 | $0.014936 | $0.016125 | $0.016098 | $16,212,258 | $280,697,396 |
| Aug-01 2024 | $0.016115 | $0.015033 | $0.01643 | $0.016335 | $17,865,115 | $301,441,558 |
| Jul-31 2024 | $0.016352 | $0.016245 | $0.016995 | $0.016806 | $13,433,462 | $305,868,518 |
| Jul-30 2024 | $0.016806 | $0.016551 | $0.017347 | $0.017165 | $12,223,900 | $314,361,334 |
| Jul-29 2024 | $0.017176 | $0.01688 | $0.017536 | $0.017129 | $14,398,929 | $321,274,482 |
| Jul-28 2024 | $0.017124 | $0.01688 | $0.017372 | $0.017285 | $10,225,427 | $320,311,577 |
| Jul-27 2024 | $0.01731 | $0.017053 | $0.017502 | $0.01724 | $12,528,431 | $323,784,845 |