Market Cap $3.57T 1.12%
Volume 24h $163.90B 17.82%
BTC % 60.77% -0.31%
ETH % 8.67% 0.69%
Coins 32.332 +6
Exchanges 885
Last update 8 Seconds ago
Zilliqa ZIL

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
Jul-05 2025 $0.010391 $0.010217 $0.010569 $0.010494 $11,271,851 $210,735,573
Jul-04 2025 $0.010495 $0.010397 $0.011088 $0.011052 $28,230,447 $212,838,237
Jul-03 2025 $0.011047 $0.01094 $0.011319 $0.011063 $107,040,172 $215,529,202
Jul-02 2025 $0.011057 $0.010215 $0.011223 $0.010233 $13,006,224 $215,723,469
Jul-01 2025 $0.010232 $0.010194 $0.010753 $0.010714 $11,116,840 $199,638,115
Jun-30 2025 $0.010715 $0.01064 $0.01115 $0.011135 $10,715,760 $209,057,443
Jun-29 2025 $0.011138 $0.010706 $0.011177 $0.010831 $8,850,075 $217,314,049
Jun-28 2025 $0.010827 $0.010576 $0.010869 $0.010655 $6,936,262 $211,248,027
Jun-27 2025 $0.01065 $0.010455 $0.010727 $0.010573 $9,399,162 $207,779,052
Jun-26 2025 $0.01057 $0.010468 $0.010971 $0.010806 $10,356,334 $206,221,505
Jun-25 2025 $0.010799 $0.010735 $0.011083 $0.011071 $11,579,221 $210,703,910
Jun-24 2025 $0.011064 $0.010832 $0.011092 $0.010877 $12,143,676 $215,872,250
Jun-23 2025 $0.010883 $0.00987433 $0.010902 $0.00990677 $15,457,387 $212,338,202
Jun-22 2025 $0.00989533 $0.00942951 $0.010184 $0.01011 $17,871,359 $193,179,167
Jun-21 2025 $0.010061 $0.0099145 $0.010682 $0.010553 $13,173,300 $196,387,176

Historical and market price analysis of Zilliqa (ZIL), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 2719 days, from day 01-26-2018.