Market Cap $2.82T
-1.43%
Volume 24h $514.17B
41.21%
BTC % 56.63%
-0.49%
ETH % 9.77%
-0.61%
Coins
34.596
+5
Exchanges
885
Last update
32 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 |
|---|---|---|---|---|---|---|
| May-07 2026 | $0.00423674 | $0.0042295 | $0.00435371 | $0.00435371 | $14,760,396 | $84,741,449 |
| May-06 2026 | $0.00436893 | $0.0042678 | $0.00472359 | $0.0042678 | $47,082,924 | $87,380,625 |
| May-05 2026 | $0.00422126 | $0.00413835 | $0.0043114 | $0.00413835 | $78,677,962 | $84,422,891 |
| May-04 2026 | $0.00410782 | $0.00407819 | $0.00420867 | $0.00407819 | $8,389,321 | $82,149,805 |
| May-03 2026 | $0.00410394 | $0.00402963 | $0.00410394 | $0.00407327 | $5,785,412 | $82,068,285 |
| May-02 2026 | $0.0040869 | $0.00398779 | $0.00409467 | $0.00398779 | $5,743,499 | $81,724,133 |
| May-01 2026 | $0.00398532 | $0.00394484 | $0.00402413 | $0.00394905 | $5,899,256 | $79,689,856 |
| Apr-30 2026 | $0.00393439 | $0.00393439 | $0.00399271 | $0.00397308 | $6,237,658 | $78,667,828 |
| Apr-29 2026 | $0.00396599 | $0.00391624 | $0.0041028 | $0.00404424 | $7,224,638 | $79,295,554 |
| Apr-28 2026 | $0.00404665 | $0.00404149 | $0.00409151 | $0.00408495 | $6,004,704 | $80,903,765 |
| Apr-27 2026 | $0.00406948 | $0.00401787 | $0.00420568 | $0.00418346 | $7,992,667 | $81,355,798 |
| Apr-26 2026 | $0.00420083 | $0.00408695 | $0.00420083 | $0.0041013 | $7,284,918 | $83,976,977 |
| Apr-25 2026 | $0.00409474 | $0.00406496 | $0.00417218 | $0.00413957 | $5,716,967 | $81,851,856 |
| Apr-24 2026 | $0.00412678 | $0.00404532 | $0.00418736 | $0.00406808 | $7,757,033 | $82,487,684 |
| Apr-23 2026 | $0.00404581 | $0.00397824 | $0.00406717 | $0.00404575 | $7,029,668 | $80,864,888 |