Market Cap $3.81T
0.06%
Volume 24h $352.62B
9.4%
BTC % 55.33%
-0.03%
ETH % 11.32%
-1.67%
Coins
33.643
+12
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 |
|---|---|---|---|---|---|---|
| Nov-10 2025 | $0.00806195 | $0.00775052 | $0.00806195 | $0.00782837 | $14,351,015 | $157,848,440 |
| Nov-09 2025 | $0.00788376 | $0.00756866 | $0.00794796 | $0.00789451 | $13,140,515 | $154,354,573 |
| Nov-08 2025 | $0.00791671 | $0.00761177 | $0.00811217 | $0.00805883 | $12,590,315 | $154,991,768 |
| Nov-07 2025 | $0.00803931 | $0.00700849 | $0.00816837 | $0.00700849 | $21,963,734 | $157,384,375 |
| Nov-06 2025 | $0.00693036 | $0.00677345 | $0.00697753 | $0.00697106 | $13,321,635 | $135,667,774 |
| Nov-05 2025 | $0.00699019 | $0.00652851 | $0.00700552 | $0.00666668 | $13,331,561 | $136,831,513 |
| Nov-04 2025 | $0.00677003 | $0.00661452 | $0.00706601 | $0.00680726 | $19,188,363 | $132,515,684 |
| Nov-03 2025 | $0.00672524 | $0.00672524 | $0.00780482 | $0.00780482 | $17,281,018 | $131,632,380 |
| Nov-02 2025 | $0.00769164 | $0.00751646 | $0.00774525 | $0.00765469 | $10,143,973 | $150,539,917 |
| Nov-01 2025 | $0.00764696 | $0.0074101 | $0.0076536 | $0.00744971 | $9,006,793 | $149,658,192 |
| Oct-31 2025 | $0.007447 | $0.00724077 | $0.00750289 | $0.00724077 | $10,926,942 | $145,737,783 |
| Oct-30 2025 | $0.0072134 | $0.00711878 | $0.00783501 | $0.0077351 | $12,491,419 | $141,159,914 |
| Oct-29 2025 | $0.00783014 | $0.00766122 | $0.00794142 | $0.0077108 | $11,460,785 | $153,222,103 |
| Oct-28 2025 | $0.00770447 | $0.00763365 | $0.00802649 | $0.00792344 | $12,320,665 | $150,755,999 |
| Oct-27 2025 | $0.00788731 | $0.00788731 | $0.00824855 | $0.00818956 | $10,228,401 | $154,326,624 |