Market Cap $4.15T
-0.04%
Volume 24h $314.09B
11.83%
BTC % 53.52%
-0.41%
ETH % 12.55%
0.63%
Coins
33.090
+10
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.011579 | $0.011247 | $0.01162 | $0.01134 | $13,610,703 | $226,053,718 |
| Sep-07 2025 | $0.01134 | $0.011214 | $0.011405 | $0.011214 | $8,833,355 | $221,384,394 |
| Sep-06 2025 | $0.011219 | $0.011183 | $0.01145 | $0.011361 | $8,904,427 | $219,005,946 |
| Sep-05 2025 | $0.011357 | $0.010987 | $0.011478 | $0.010991 | $14,018,228 | $221,711,449 |
| Sep-04 2025 | $0.010993 | $0.010913 | $0.011497 | $0.011469 | $14,555,540 | $214,592,274 |
| Sep-03 2025 | $0.011469 | $0.01117 | $0.011539 | $0.011348 | $12,269,033 | $223,868,479 |
| Sep-02 2025 | $0.011347 | $0.010983 | $0.011352 | $0.011061 | $13,723,460 | $221,477,607 |
| Sep-01 2025 | $0.011042 | $0.010859 | $0.011475 | $0.011218 | $17,162,038 | $215,524,609 |
| Aug-31 2025 | $0.011229 | $0.011229 | $0.011693 | $0.011312 | $13,575,918 | $219,147,008 |
| Aug-30 2025 | $0.011309 | $0.011077 | $0.011313 | $0.011172 | $11,234,267 | $220,689,798 |
| Aug-29 2025 | $0.01118 | $0.011034 | $0.011883 | $0.011862 | $18,062,150 | $218,156,249 |
| Aug-28 2025 | $0.011846 | $0.011387 | $0.011979 | $0.011486 | $23,869,787 | $231,157,090 |
| Aug-27 2025 | $0.011474 | $0.011373 | $0.011804 | $0.011528 | $15,305,247 | $223,893,155 |
| Aug-26 2025 | $0.011534 | $0.011021 | $0.011608 | $0.011117 | $17,269,636 | $225,049,032 |
| Aug-25 2025 | $0.011134 | $0.011002 | $0.012265 | $0.011891 | $28,044,761 | $212,797,588 |