Cap Mercado $2.48T
-2.48%
Volumen 24h $204.42B
4.08%
BTC % 53.86%
0.13%
ETH % 9.98%
-1.1%
Monedas
34.450
+5
Exchanges
885
Ultima actualización
40 Segundos atrás
Precios Históricos de Zilliqa (ZIL), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Apr-01 2026 | $0.00390659 | $0.00381814 | $0.00392354 | $0.00381814 | $7,964,076 | $77,995,426 |
| Mar-31 2026 | $0.0038194 | $0.00368692 | $0.00382144 | $0.00374903 | $7,839,978 | $76,251,055 |
| Mar-30 2026 | $0.00371635 | $0.00365678 | $0.00380428 | $0.00365678 | $7,416,875 | $74,189,817 |
| Mar-29 2026 | $0.00366865 | $0.00366391 | $0.00377907 | $0.00377168 | $8,920,714 | $73,233,879 |
| Mar-28 2026 | $0.00374714 | $0.00374714 | $0.00383254 | $0.00381564 | $13,460,260 | $74,797,215 |
| Mar-27 2026 | $0.00377778 | $0.00377086 | $0.00392645 | $0.00386874 | $11,141,157 | $75,405,194 |
| Mar-26 2026 | $0.00387979 | $0.00384432 | $0.00403197 | $0.00403197 | $8,538,437 | $77,437,144 |
| Mar-25 2026 | $0.00403463 | $0.00397666 | $0.00403968 | $0.00402998 | $7,425,246 | $80,523,390 |
| Mar-24 2026 | $0.00401626 | $0.003954 | $0.00404623 | $0.00404623 | $8,330,980 | $80,152,475 |
| Mar-23 2026 | $0.00401922 | $0.00388361 | $0.00410709 | $0.00391674 | $9,046,523 | $80,207,448 |
| Mar-22 2026 | $0.00392333 | $0.00388779 | $0.00402812 | $0.00402812 | $9,684,288 | $78,290,639 |
| Mar-21 2026 | $0.00413976 | $0.00413976 | $0.00426838 | $0.00426838 | $17,404,221 | $82,605,731 |
| Mar-20 2026 | $0.00414087 | $0.00408369 | $0.00421595 | $0.00414502 | $9,113,068 | $82,623,790 |
| Mar-19 2026 | $0.0041663 | $0.0040973 | $0.00419397 | $0.00414334 | $10,607,311 | $83,127,127 |
| Mar-18 2026 | $0.0041536 | $0.00410968 | $0.00472034 | $0.00447307 | $52,541,245 | $82,869,860 |