Market Cap $3.28T
-5.44%
Volume 24h $466.77B
30.65%
BTC % 54.39%
-1.03%
ETH % 10.98%
-0.72%
Coins
33.676
+4
Exchanges
885
Last update
26 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 |
|---|---|---|---|---|---|---|
| Nov-17 2025 | $0.00655208 | $0.00648872 | $0.00693334 | $0.006767 | $13,915,133 | $128,332,126 |
| Nov-16 2025 | $0.0066704 | $0.0066012 | $0.00704112 | $0.00693438 | $11,285,929 | $130,642,642 |
| Nov-15 2025 | $0.00692088 | $0.00687553 | $0.00712489 | $0.00692316 | $9,476,651 | $135,542,003 |
| Nov-14 2025 | $0.00684854 | $0.00684854 | $0.00710783 | $0.00696766 | $14,135,343 | $134,118,149 |
| Nov-13 2025 | $0.00698056 | $0.00686748 | $0.00748751 | $0.00731041 | $14,490,169 | $136,696,776 |
| Nov-12 2025 | $0.00726574 | $0.00719629 | $0.0077832 | $0.00742154 | $17,486,899 | $142,273,274 |
| Nov-11 2025 | $0.0074815 | $0.00743861 | $0.00815328 | $0.00799595 | $29,294,129 | $146,490,589 |
| 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 |