Market Cap $2.48T
-0.75%
Volume 24h $55.84B
-10.91%
BTC % 59.3312%
0.1%
ETH % 9.71543%
-0.69%
Coins
34.665
Exchanges
204
Live
Zilliqa (ZIL) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Zilliqa (ZIL) in USD Dollar. This table shows 3,048 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-30 2026 | $0.00378 | $0.00375 | $0.00383 | $0.00375 | $1,472,731 | $75,695,643 |
| May-29 2026 | $0.00373 | $0.00367 | $0.0038 | $0.00378 | $1,813,447 | $74,690,334 |
| May-28 2026 | $0.00377 | $0.0037 | $0.00389 | $0.00385 | $2,302,654 | $75,487,407 |
| May-27 2026 | $0.00385 | $0.00383 | $0.00395 | $0.00391 | $2,142,547 | $77,085,664 |
| May-26 2026 | $0.00392 | $0.00385 | $0.00396 | $0.00391 | $2,177,020 | $78,482,984 |
| May-25 2026 | $0.00391 | $0.00387 | $0.00396 | $0.00388 | $1,501,997 | $78,279,365 |
| May-24 2026 | $0.00388 | $0.00384 | $0.004 | $0.004 | $1,790,100 | $77,676,173 |
| May-23 2026 | $0.00398999 | $0.0038 | $0.00406 | $0.00388 | $1,935,092 | $79,875,128 |
| May-22 2026 | $0.00392303 | $0.00392303 | $0.00405278 | $0.00401726 | $5,563,868 | $78,530,070 |
| May-21 2026 | $0.00404855 | $0.00396484 | $0.00405349 | $0.00396484 | $4,959,012 | $81,038,266 |
| May-20 2026 | $0.00397469 | $0.00386866 | $0.00397469 | $0.00386866 | $6,057,971 | $79,555,745 |
| May-19 2026 | $0.00388403 | $0.00388403 | $0.00394845 | $0.00394845 | $6,135,582 | $77,736,801 |
| May-18 2026 | $0.00392788 | $0.00386439 | $0.00392818 | $0.00386439 | $7,765,274 | $78,610,136 |
| May-17 2026 | $0.00398394 | $0.00392158 | $0.00400369 | $0.00396823 | $6,241,446 | $79,727,846 |
| May-16 2026 | $0.00397411 | $0.00387265 | $0.00404449 | $0.00401619 | $6,326,581 | $79,527,309 |