Market Cap $3.56T
0.58%
Volume 24h $190.83B
31.32%
BTC % 60.71%
-0.23%
ETH % 8.63%
0.34%
Coins
32.343
+16
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jul-06 2025 | $0.010482 | $0.010282 | $0.010586 | $0.010392 | $11,862,008 | $212,579,994 |
| Jul-05 2025 | $0.010391 | $0.010217 | $0.010569 | $0.010494 | $11,271,851 | $210,735,573 |
| Jul-04 2025 | $0.010495 | $0.010397 | $0.011088 | $0.011052 | $28,230,447 | $212,838,237 |
| Jul-03 2025 | $0.011047 | $0.01094 | $0.011319 | $0.011063 | $107,040,172 | $215,529,202 |
| Jul-02 2025 | $0.011057 | $0.010215 | $0.011223 | $0.010233 | $13,006,224 | $215,723,469 |
| Jul-01 2025 | $0.010232 | $0.010194 | $0.010753 | $0.010714 | $11,116,840 | $199,638,115 |
| Jun-30 2025 | $0.010715 | $0.01064 | $0.01115 | $0.011135 | $10,715,760 | $209,057,443 |
| Jun-29 2025 | $0.011138 | $0.010706 | $0.011177 | $0.010831 | $8,850,075 | $217,314,049 |
| Jun-28 2025 | $0.010827 | $0.010576 | $0.010869 | $0.010655 | $6,936,262 | $211,248,027 |
| Jun-27 2025 | $0.01065 | $0.010455 | $0.010727 | $0.010573 | $9,399,162 | $207,779,052 |
| Jun-26 2025 | $0.01057 | $0.010468 | $0.010971 | $0.010806 | $10,356,334 | $206,221,505 |
| Jun-25 2025 | $0.010799 | $0.010735 | $0.011083 | $0.011071 | $11,579,221 | $210,703,910 |
| Jun-24 2025 | $0.011064 | $0.010832 | $0.011092 | $0.010877 | $12,143,676 | $215,872,250 |
| Jun-23 2025 | $0.010883 | $0.00987433 | $0.010902 | $0.00990677 | $15,457,387 | $212,338,202 |
| Jun-22 2025 | $0.00989533 | $0.00942951 | $0.010184 | $0.01011 | $17,871,359 | $193,179,167 |