Market Cap $3.23T
1.56%
Volume 24h $171.48B
22.5%
BTC % 54.86%
-0.51%
ETH % 11.1%
-0.63%
Coins
33.866
+6
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 |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $0.00467393 | $0.00456486 | $0.00491817 | $0.00458903 | $11,523,698 | $91,735,360 |
| Dec-24 2025 | $0.00456894 | $0.00448084 | $0.00459092 | $0.00456423 | $7,147,679 | $89,669,853 |
| Dec-23 2025 | $0.00455025 | $0.00450789 | $0.00464619 | $0.00460166 | $7,992,722 | $89,297,971 |
| Dec-22 2025 | $0.00459617 | $0.00449064 | $0.00465806 | $0.00453378 | $10,072,134 | $90,194,126 |
| Dec-21 2025 | $0.00452683 | $0.00447889 | $0.00468285 | $0.00468285 | $9,320,507 | $88,828,522 |
| Dec-20 2025 | $0.00469156 | $0.0046278 | $0.00470325 | $0.0046335 | $7,444,291 | $92,056,257 |
| Dec-19 2025 | $0.00463702 | $0.00429923 | $0.00465936 | $0.00436735 | $10,656,950 | $90,981,451 |
| Dec-18 2025 | $0.00438229 | $0.0043345 | $0.00465131 | $0.00463728 | $12,238,183 | $85,979,277 |
| Dec-17 2025 | $0.00464225 | $0.004609 | $0.00498169 | $0.00492381 | $10,134,715 | $91,074,651 |
| Dec-16 2025 | $0.00492303 | $0.00483886 | $0.00498317 | $0.00488378 | $8,087,796 | $96,577,811 |
| Dec-15 2025 | $0.0048756 | $0.0047852 | $0.00516332 | $0.00508154 | $10,306,904 | $95,642,339 |
| Dec-14 2025 | $0.00510166 | $0.00506328 | $0.00529725 | $0.00529131 | $8,209,037 | $100,071,391 |
| Dec-13 2025 | $0.00527765 | $0.00524588 | $0.00534726 | $0.00525287 | $7,132,048 | $103,517,615 |
| Dec-12 2025 | $0.00524011 | $0.00516126 | $0.00541423 | $0.00538807 | $9,787,762 | $102,775,599 |
| Dec-11 2025 | $0.00537361 | $0.00525292 | $0.00551227 | $0.00551227 | $11,802,907 | $105,388,055 |