Market Cap $3.48T
-0.13%
Volume 24h $154.70B
BTC % 60.22%
0.14%
ETH % 8.78%
-0.79%
Coins
32.128
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Jun-14 2025 | $0.011085 | $0.010796 | $0.011096 | $0.011073 | $9,916,933 | $217,586,157 |
| Jun-13 2025 | $0.01107 | $0.010681 | $0.011377 | $0.011377 | $24,381,230 | $217,246,102 |
| Jun-12 2025 | $0.011417 | $0.011337 | $0.011993 | $0.011978 | $17,399,244 | $224,007,145 |
| Jun-11 2025 | $0.011977 | $0.011909 | $0.012482 | $0.012481 | $17,075,010 | $234,935,764 |
| Jun-10 2025 | $0.012481 | $0.011988 | $0.012501 | $0.012228 | $19,774,601 | $244,773,771 |
| Jun-09 2025 | $0.012218 | $0.011329 | $0.012231 | $0.011526 | $15,493,319 | $239,557,154 |
| Jun-08 2025 | $0.011516 | $0.011454 | $0.011649 | $0.011527 | $10,056,761 | $225,745,121 |
| Jun-07 2025 | $0.011522 | $0.011157 | $0.011522 | $0.011168 | $11,224,337 | $225,816,649 |
| Jun-06 2025 | $0.011168 | $0.010767 | $0.01148 | $0.010791 | $16,368,848 | $218,843,164 |
| Jun-05 2025 | $0.010811 | $0.010621 | $0.012105 | $0.011513 | $38,009,601 | $211,793,051 |
| Jun-04 2025 | $0.011528 | $0.011432 | $0.011984 | $0.011715 | $13,431,716 | $225,786,622 |
| Jun-03 2025 | $0.011717 | $0.011674 | $0.012007 | $0.011779 | $14,610,694 | $229,458,789 |
| Jun-02 2025 | $0.011789 | $0.011221 | $0.011802 | $0.011378 | $13,640,487 | $230,809,569 |
| Jun-01 2025 | $0.011364 | $0.011087 | $0.011431 | $0.01129 | $14,278,275 | $222,469,289 |
| May-31 2025 | $0.011283 | $0.010806 | $0.011401 | $0.01102 | $18,576,869 | $220,835,178 |