Market Cap $4.22T
1.96%
Volume 24h $293.72B
15.83%
BTC % 56.35%
-0.69%
ETH % 11.12%
1.79%
Coins
32.563
+3
Exchanges
885
Last update
0 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 |
|---|---|---|---|---|---|---|
| Jul-26 2025 | $0.012129 | $0.012047 | $0.012318 | $0.012095 | $10,759,473 | $236,406,770 |
| Jul-25 2025 | $0.012098 | $0.011591 | $0.012125 | $0.012003 | $17,405,614 | $235,808,891 |
| Jul-24 2025 | $0.011989 | $0.011596 | $0.012493 | $0.012379 | $22,152,089 | $233,666,792 |
| Jul-23 2025 | $0.012374 | $0.012073 | $0.013577 | $0.013577 | $24,454,842 | $241,175,517 |
| Jul-22 2025 | $0.013561 | $0.012935 | $0.01363 | $0.013604 | $21,920,557 | $264,284,226 |
| Jul-21 2025 | $0.013614 | $0.013369 | $0.013931 | $0.013606 | $23,080,479 | $265,317,109 |
| Jul-20 2025 | $0.013622 | $0.013119 | $0.013889 | $0.013226 | $22,362,109 | $265,471,269 |
| Jul-19 2025 | $0.013212 | $0.012595 | $0.013258 | $0.012851 | $18,038,981 | $257,469,612 |
| Jul-18 2025 | $0.012838 | $0.012703 | $0.013612 | $0.012947 | $30,568,710 | $250,172,877 |
| Jul-17 2025 | $0.012974 | $0.012559 | $0.013078 | $0.012859 | $18,544,029 | $252,809,534 |
| Jul-16 2025 | $0.012851 | $0.012536 | $0.013123 | $0.012739 | $19,397,494 | $250,414,423 |
| Jul-15 2025 | $0.012736 | $0.011877 | $0.012749 | $0.0123 | $19,712,001 | $248,171,225 |
| Jul-14 2025 | $0.012289 | $0.01217 | $0.013074 | $0.012591 | $21,775,670 | $239,445,357 |
| Jul-13 2025 | $0.012611 | $0.012178 | $0.012811 | $0.012217 | $25,329,969 | $245,711,645 |
| Jul-12 2025 | $0.012228 | $0.011881 | $0.012577 | $0.012248 | $37,339,480 | $238,237,759 |