Market Cap $2.55T
3.5%
Volume 24h $257.18B
22.47%
BTC % 54.36%
1.3%
ETH % 9.65%
0%
Coins
34.297
+7
Exchanges
885
Last update
34 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 |
|---|---|---|---|---|---|---|
| Mar-01 2026 | $0.00414987 | $0.00406751 | $0.00432055 | $0.00417112 | $11,785,109 | $82,723,220 |
| Feb-28 2026 | $0.0041835 | $0.00391366 | $0.0041835 | $0.00416336 | $12,266,234 | $83,388,957 |
| Feb-27 2026 | $0.00418369 | $0.00415174 | $0.0043182 | $0.00416008 | $12,583,249 | $83,388,481 |
| Feb-26 2026 | $0.00416073 | $0.00411831 | $0.00434339 | $0.00433944 | $14,775,047 | $82,926,373 |
| Feb-25 2026 | $0.00439358 | $0.00401069 | $0.0044556 | $0.00401069 | $18,823,653 | $87,562,563 |
| Feb-24 2026 | $0.00400545 | $0.00398886 | $0.00408977 | $0.00405875 | $12,342,049 | $79,823,184 |
| Feb-23 2026 | $0.00408229 | $0.00395447 | $0.00430905 | $0.00406789 | $26,481,063 | $81,350,297 |
| Feb-22 2026 | $0.00409204 | $0.00402449 | $0.00416817 | $0.00416817 | $12,089,218 | $81,540,217 |
| Feb-21 2026 | $0.00423392 | $0.00417643 | $0.00436665 | $0.00417643 | $39,175,722 | $84,363,102 |
| Feb-20 2026 | $0.00412862 | $0.00400134 | $0.00412862 | $0.00400914 | $11,601,178 | $82,260,444 |
| Feb-19 2026 | $0.00400098 | $0.00393494 | $0.00406616 | $0.00402003 | $14,957,992 | $79,713,096 |
| Feb-18 2026 | $0.00401033 | $0.00401033 | $0.0042515 | $0.0042515 | $12,707,292 | $79,895,075 |
| Feb-17 2026 | $0.00424463 | $0.00424463 | $0.00435068 | $0.00435068 | $10,350,215 | $84,559,025 |
| Feb-16 2026 | $0.00436205 | $0.0042942 | $0.00437931 | $0.00433847 | $9,278,696 | $86,894,464 |
| Feb-15 2026 | $0.00432185 | $0.00427997 | $0.00459373 | $0.00459373 | $14,833,873 | $86,089,076 |