Market Cap $3.15T
0.24%
Volume 24h $293.30B
16.42%
BTC % 54.99%
0.6%
ETH % 10.73%
-1.3%
Coins
33.748
+12
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 |
|---|---|---|---|---|---|---|
| Dec-01 2025 | $0.00518291 | $0.00511485 | $0.00543046 | $0.00543046 | $13,828,359 | $101,592,250 |
| Nov-30 2025 | $0.00565403 | $0.00564594 | $0.00578492 | $0.00578031 | $8,943,489 | $110,820,819 |
| Nov-29 2025 | $0.00576419 | $0.00576419 | $0.00596439 | $0.00590217 | $9,468,987 | $112,974,183 |
| Nov-28 2025 | $0.0059343 | $0.00588901 | $0.00608348 | $0.00600549 | $12,304,997 | $116,301,746 |
| Nov-27 2025 | $0.00599318 | $0.00592485 | $0.00605146 | $0.00597233 | $9,433,473 | $117,449,258 |
| Nov-26 2025 | $0.00598498 | $0.00587566 | $0.00613459 | $0.00613459 | $8,865,928 | $117,281,866 |
| Nov-25 2025 | $0.0061401 | $0.00601305 | $0.00614979 | $0.00614979 | $9,079,376 | $120,315,207 |
| Nov-24 2025 | $0.00617126 | $0.00585498 | $0.00622105 | $0.00585498 | $10,793,961 | $120,920,066 |
| Nov-23 2025 | $0.00590924 | $0.00582001 | $0.00599687 | $0.00582001 | $9,977,175 | $115,779,809 |
| Nov-22 2025 | $0.00583884 | $0.00575033 | $0.00589615 | $0.00584659 | $9,746,561 | $114,394,201 |
| Nov-21 2025 | $0.00567953 | $0.00567953 | $0.00636176 | $0.00630487 | $22,299,590 | $111,266,992 |
| Nov-20 2025 | $0.00636533 | $0.00615935 | $0.00674946 | $0.0065798 | $13,448,185 | $124,695,041 |
| Nov-19 2025 | $0.00657726 | $0.00631935 | $0.00680224 | $0.00679621 | $11,799,327 | $128,839,490 |
| Nov-18 2025 | $0.00682234 | $0.00654883 | $0.00684825 | $0.00656826 | $11,338,676 | $133,633,350 |
| Nov-17 2025 | $0.00655208 | $0.00648872 | $0.00693334 | $0.006767 | $13,915,133 | $128,332,126 |