Market Cap $2.63T
0.7%
Volume 24h $190.82B
-27.54%
BTC % 54.2%
-0.05%
ETH % 10%
0.3%
Coins
34.421
+19
Exchanges
885
Last update
48 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 |
|---|---|---|---|---|---|---|
| Mar-24 2026 | $0.00401626 | $0.003954 | $0.00404623 | $0.00404623 | $8,330,980 | $80,152,475 |
| Mar-23 2026 | $0.00401922 | $0.00388361 | $0.00410709 | $0.00391674 | $9,046,523 | $80,207,448 |
| Mar-22 2026 | $0.00392333 | $0.00388779 | $0.00402812 | $0.00402812 | $9,684,288 | $78,290,639 |
| Mar-21 2026 | $0.00413976 | $0.00413976 | $0.00426838 | $0.00426838 | $17,404,221 | $82,605,731 |
| Mar-20 2026 | $0.00414087 | $0.00408369 | $0.00421595 | $0.00414502 | $9,113,068 | $82,623,790 |
| Mar-19 2026 | $0.0041663 | $0.0040973 | $0.00419397 | $0.00414334 | $10,607,311 | $83,127,127 |
| Mar-18 2026 | $0.0041536 | $0.00410968 | $0.00472034 | $0.00447307 | $52,541,245 | $82,869,860 |
| Mar-17 2026 | $0.00436591 | $0.0043132 | $0.0044084 | $0.0044084 | $11,085,192 | $87,101,985 |
| Mar-16 2026 | $0.00437183 | $0.00423246 | $0.00437535 | $0.0042583 | $10,783,223 | $87,215,933 |
| Mar-15 2026 | $0.00426986 | $0.0040555 | $0.00426986 | $0.0040555 | $12,522,467 | $85,177,747 |
| Mar-14 2026 | $0.00404811 | $0.00399162 | $0.00411534 | $0.00409477 | $7,876,583 | $80,750,223 |
| Mar-13 2026 | $0.00408702 | $0.00408702 | $0.00427569 | $0.00422222 | $9,768,980 | $81,522,365 |
| Mar-12 2026 | $0.00422229 | $0.00410611 | $0.00422229 | $0.00416407 | $8,549,893 | $84,216,642 |
| Mar-11 2026 | $0.00416451 | $0.0040967 | $0.00419795 | $0.00412156 | $8,657,578 | $83,060,241 |
| Mar-10 2026 | $0.00410015 | $0.00408288 | $0.00420947 | $0.00408288 | $8,197,785 | $81,772,626 |