Market Cap $4.09T
-2.9%
Volume 24h $376.55B
-2.71%
BTC % 55.25%
0.32%
ETH % 12.27%
-1.54%
Coins
32.814
+12
Exchanges
885
Last update
8 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.011035 | $0.010891 | $0.011503 | $0.011503 | $19,917,887 | $210,847,003 |
| Aug-17 2025 | $0.0115 | $0.011455 | $0.011849 | $0.011574 | $11,971,190 | $223,157,767 |
| Aug-16 2025 | $0.011567 | $0.011214 | $0.011685 | $0.011214 | $11,336,664 | $224,466,165 |
| Aug-15 2025 | $0.011203 | $0.010847 | $0.011548 | $0.01137 | $18,596,220 | $217,387,709 |
| Aug-14 2025 | $0.011382 | $0.011224 | $0.012636 | $0.012484 | $24,337,813 | $220,841,380 |
| Aug-13 2025 | $0.012492 | $0.011908 | $0.012545 | $0.012012 | $23,441,940 | $242,375,745 |
| Aug-12 2025 | $0.011999 | $0.011185 | $0.012108 | $0.011256 | $19,011,767 | $232,804,871 |
| Aug-11 2025 | $0.011274 | $0.011157 | $0.012232 | $0.011959 | $17,514,172 | $219,851,178 |
| Aug-10 2025 | $0.011963 | $0.011667 | $0.012211 | $0.01202 | $15,374,923 | $233,280,363 |
| Aug-09 2025 | $0.012016 | $0.011673 | $0.012175 | $0.011673 | $12,730,837 | $234,317,155 |
| Aug-08 2025 | $0.011668 | $0.011369 | $0.011726 | $0.011494 | $13,667,183 | $227,518,303 |
| Aug-07 2025 | $0.011481 | $0.010974 | $0.011488 | $0.011054 | $12,110,196 | $223,862,608 |
| Aug-06 2025 | $0.011052 | $0.010644 | $0.01114 | $0.010861 | $10,902,550 | $215,476,394 |
| Aug-05 2025 | $0.010859 | $0.01069 | $0.011265 | $0.011258 | $12,418,535 | $211,713,300 |
| Aug-04 2025 | $0.011248 | $0.01074 | $0.011295 | $0.010751 | $13,632,424 | $219,290,603 |