Market Cap $2.29T
2.91%
Volume 24h $175.04B
15.8%
BTC % 53.74%
0.13%
ETH % 12.63%
-0.71%
Coins
28.794
+14
Exchanges
885
Last update
3 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-17 2024 | $0.013495 | $0.012954 | $0.013594 | $0.013083 | $10,665,983 | $252,430,478 |
| Sep-16 2024 | $0.013082 | $0.012881 | $0.013487 | $0.013283 | $13,051,637 | $244,702,285 |
| Sep-15 2024 | $0.0133 | $0.013187 | $0.013932 | $0.013743 | $10,697,228 | $248,788,848 |
| Sep-14 2024 | $0.013734 | $0.01356 | $0.013919 | $0.013816 | $12,361,632 | $256,903,862 |
| Sep-13 2024 | $0.013811 | $0.013478 | $0.013914 | $0.013553 | $10,818,792 | $258,338,232 |
| Sep-12 2024 | $0.01354 | $0.013245 | $0.013577 | $0.013245 | $11,243,772 | $253,265,857 |
| Sep-11 2024 | $0.013255 | $0.012851 | $0.013385 | $0.013361 | $12,153,663 | $247,934,168 |
| Sep-10 2024 | $0.013361 | $0.013154 | $0.013475 | $0.013293 | $11,258,672 | $249,916,303 |
| Sep-09 2024 | $0.013307 | $0.012751 | $0.013387 | $0.012881 | $13,744,072 | $248,913,855 |
| Sep-08 2024 | $0.012865 | $0.012671 | $0.013111 | $0.01274 | $11,490,369 | $240,639,644 |
| Sep-07 2024 | $0.01274 | $0.012434 | $0.01307 | $0.012545 | $11,396,046 | $238,311,981 |
| Sep-06 2024 | $0.01253 | $0.012224 | $0.013331 | $0.012993 | $14,957,674 | $234,386,692 |
| Sep-05 2024 | $0.012999 | $0.01288 | $0.013478 | $0.013432 | $10,407,591 | $243,158,618 |
| Sep-04 2024 | $0.013417 | $0.012603 | $0.013603 | $0.01313 | $13,852,584 | $250,973,369 |
| Sep-03 2024 | $0.013135 | $0.013114 | $0.013832 | $0.013547 | $13,172,871 | $245,700,778 |