Market Cap $4.32T
-0.13%
Volume 24h $352.27B
19.69%
BTC % 53.35%
-0.58%
ETH % 12.59%
0.55%
Coins
33.170
+12
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Sep-16 2025 | $0.011751 | $0.01128 | $0.011805 | $0.011398 | $17,277,048 | $229,513,201 |
| Sep-15 2025 | $0.011401 | $0.011244 | $0.011892 | $0.011773 | $15,098,160 | $222,657,168 |
| Sep-14 2025 | $0.011773 | $0.011691 | $0.012297 | $0.012296 | $13,135,222 | $229,906,293 |
| Sep-13 2025 | $0.012292 | $0.012057 | $0.012348 | $0.012092 | $18,706,430 | $240,030,861 |
| Sep-12 2025 | $0.012093 | $0.011702 | $0.012112 | $0.011881 | $16,026,561 | $236,134,108 |
| Sep-11 2025 | $0.011882 | $0.011654 | $0.0119 | $0.011779 | $16,570,059 | $232,003,098 |
| Sep-10 2025 | $0.011767 | $0.01164 | $0.012009 | $0.011927 | $17,022,616 | $229,758,738 |
| Sep-09 2025 | $0.011931 | $0.011479 | $0.012106 | $0.011587 | $24,279,034 | $232,939,139 |
| Sep-08 2025 | $0.011579 | $0.011247 | $0.01162 | $0.01134 | $13,610,703 | $226,053,718 |
| Sep-07 2025 | $0.01134 | $0.011214 | $0.011405 | $0.011214 | $8,833,355 | $221,384,394 |
| Sep-06 2025 | $0.011219 | $0.011183 | $0.01145 | $0.011361 | $8,904,427 | $219,005,946 |
| Sep-05 2025 | $0.011357 | $0.010987 | $0.011478 | $0.010991 | $14,018,228 | $221,711,449 |
| Sep-04 2025 | $0.010993 | $0.010913 | $0.011497 | $0.011469 | $14,555,540 | $214,592,274 |
| Sep-03 2025 | $0.011469 | $0.01117 | $0.011539 | $0.011348 | $12,269,033 | $223,868,479 |
| Sep-02 2025 | $0.011347 | $0.010983 | $0.011352 | $0.011061 | $13,723,460 | $221,477,607 |