Market Cap $4.51T
1.59%
Volume 24h $399.98B
-16.23%
BTC % 54.39%
0.27%
ETH % 12.06%
-0.66%
Coins
33.369
+15
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-07 2025 | $0.010605 | $0.010604 | $0.011233 | $0.011199 | $16,705,682 | $207,330,603 |
| Oct-06 2025 | $0.011238 | $0.01086 | $0.011307 | $0.010868 | $14,600,170 | $219,693,910 |
| Oct-05 2025 | $0.010908 | $0.010831 | $0.011221 | $0.010879 | $18,908,328 | $213,226,323 |
| Oct-04 2025 | $0.010888 | $0.010742 | $0.011293 | $0.011293 | $13,766,918 | $212,822,437 |
| Oct-03 2025 | $0.011282 | $0.01107 | $0.011384 | $0.011252 | $14,114,157 | $220,520,996 |
| Oct-02 2025 | $0.011299 | $0.010995 | $0.011362 | $0.011063 | $16,978,292 | $220,851,751 |
| Oct-01 2025 | $0.011032 | $0.010306 | $0.011035 | $0.010362 | $18,206,610 | $215,622,493 |
| Sep-30 2025 | $0.010314 | $0.010132 | $0.010534 | $0.010534 | $16,439,901 | $201,572,635 |
| Sep-29 2025 | $0.010535 | $0.010286 | $0.010644 | $0.010578 | $13,985,693 | $205,877,010 |
| Sep-28 2025 | $0.010588 | $0.01018 | $0.010588 | $0.010371 | $13,198,677 | $206,914,987 |
| Sep-27 2025 | $0.010422 | $0.010214 | $0.010522 | $0.010418 | $11,658,873 | $203,649,892 |
| Sep-26 2025 | $0.010432 | $0.010123 | $0.010496 | $0.010187 | $16,590,747 | $203,845,774 |
| Sep-25 2025 | $0.01017 | $0.01008 | $0.010837 | $0.01083 | $19,619,250 | $198,706,688 |
| Sep-24 2025 | $0.010834 | $0.010665 | $0.011111 | $0.010756 | $16,009,997 | $211,679,689 |
| Sep-23 2025 | $0.010757 | $0.010671 | $0.010988 | $0.010867 | $14,254,250 | $210,170,581 |