Market Cap $4.12T -1.43%
Volume 24h $325.45B 19.85%
BTC % 55.17% 0.23%
ETH % 12.01% -0.91%
Coins 33.538 +21
Exchanges 885
Last update 3 Minutes ago
Zilliqa ZIL

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
Oct-27 2025 $0.00788731 $0.00788731 $0.00824855 $0.00818956 $10,228,401 $154,326,624
Oct-26 2025 $0.00818752 $0.00791546 $0.00820498 $0.00798078 $8,820,378 $160,193,516
Oct-25 2025 $0.0080171 $0.00788742 $0.0080171 $0.00800799 $7,023,148 $156,851,616
Oct-24 2025 $0.00801801 $0.00782621 $0.00801978 $0.00786946 $9,209,145 $156,863,245
Oct-23 2025 $0.0078352 $0.00768834 $0.00794369 $0.00770554 $10,535,326 $153,279,280
Oct-22 2025 $0.00757237 $0.00753402 $0.00796909 $0.00790806 $15,344,478 $148,131,864
Oct-21 2025 $0.00799566 $0.00779321 $0.00832874 $0.0080139 $11,780,112 $156,405,476
Oct-20 2025 $0.00804395 $0.00786974 $0.00824915 $0.0079731 $11,568,939 $157,342,887
Oct-19 2025 $0.00805722 $0.00789443 $0.00818472 $0.00797988 $10,500,228 $157,595,411
Oct-18 2025 $0.00799547 $0.00784066 $0.00803693 $0.0079025 $8,844,447 $156,380,457
Oct-17 2025 $0.00789708 $0.00757629 $0.00817414 $0.00806281 $15,034,167 $154,449,496
Oct-16 2025 $0.00799528 $0.00797472 $0.00852665 $0.00845391 $15,324,084 $156,363,015
Oct-15 2025 $0.00842052 $0.00837155 $0.00894927 $0.00879972 $17,393,289 $164,671,854
Oct-14 2025 $0.00884898 $0.00822828 $0.00889872 $0.00888144 $22,972,931 $173,043,309
Oct-13 2025 $0.00886821 $0.00831629 $0.00890067 $0.0083644 $20,259,620 $173,411,558

Historical and market price analysis of Zilliqa (ZIL), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 2833 days, from day 01-25-2018.