Market Cap $4.12T
-1.43%
Volume 24h $325.45B
19.85%
BTC % 55.17%
0.23%
ETH % 12.01%
-0.91%
Coins
33.538
+21
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-27 2025 | $0.00788731 | $0.00788731 | $0.00824855 | $0.00818956 | $10,228,401 | $154,326,624 |
| Oct-26 2025 | $0.00818752 | $0.00791546 | $0.00820498 | $0.00798078 | $8,820,378 | $160,193,516 |
| Oct-25 2025 | $0.0080171 | $0.00788742 | $0.0080171 | $0.00800799 | $7,023,148 | $156,851,616 |
| Oct-24 2025 | $0.00801801 | $0.00782621 | $0.00801978 | $0.00786946 | $9,209,145 | $156,863,245 |
| Oct-23 2025 | $0.0078352 | $0.00768834 | $0.00794369 | $0.00770554 | $10,535,326 | $153,279,280 |
| Oct-22 2025 | $0.00757237 | $0.00753402 | $0.00796909 | $0.00790806 | $15,344,478 | $148,131,864 |
| Oct-21 2025 | $0.00799566 | $0.00779321 | $0.00832874 | $0.0080139 | $11,780,112 | $156,405,476 |
| Oct-20 2025 | $0.00804395 | $0.00786974 | $0.00824915 | $0.0079731 | $11,568,939 | $157,342,887 |
| Oct-19 2025 | $0.00805722 | $0.00789443 | $0.00818472 | $0.00797988 | $10,500,228 | $157,595,411 |
| Oct-18 2025 | $0.00799547 | $0.00784066 | $0.00803693 | $0.0079025 | $8,844,447 | $156,380,457 |
| Oct-17 2025 | $0.00789708 | $0.00757629 | $0.00817414 | $0.00806281 | $15,034,167 | $154,449,496 |
| Oct-16 2025 | $0.00799528 | $0.00797472 | $0.00852665 | $0.00845391 | $15,324,084 | $156,363,015 |
| Oct-15 2025 | $0.00842052 | $0.00837155 | $0.00894927 | $0.00879972 | $17,393,289 | $164,671,854 |
| Oct-14 2025 | $0.00884898 | $0.00822828 | $0.00889872 | $0.00888144 | $22,972,931 | $173,043,309 |
| Oct-13 2025 | $0.00886821 | $0.00831629 | $0.00890067 | $0.0083644 | $20,259,620 | $173,411,558 |