Cap Mercado $4.14T -0.84%
Volumen 24h $314.31B 17.02%
BTC % 53.53% -0.33%
ETH % 12.5% -0.88%
Monedas 33.090 +11
Exchanges 885
Ultima actualización 3 Minutos atrás
Zilliqa ZIL

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
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
Sep-01 2025 $0.011042 $0.010859 $0.011475 $0.011218 $17,162,038 $215,524,609
Aug-31 2025 $0.011229 $0.011229 $0.011693 $0.011312 $13,575,918 $219,147,008
Aug-30 2025 $0.011309 $0.011077 $0.011313 $0.011172 $11,234,267 $220,689,798
Aug-29 2025 $0.01118 $0.011034 $0.011883 $0.011862 $18,062,150 $218,156,249
Aug-28 2025 $0.011846 $0.011387 $0.011979 $0.011486 $23,869,787 $231,157,090
Aug-27 2025 $0.011474 $0.011373 $0.011804 $0.011528 $15,305,247 $223,893,155
Aug-26 2025 $0.011534 $0.011021 $0.011608 $0.011117 $17,269,636 $225,049,032
Aug-25 2025 $0.011134 $0.011002 $0.012265 $0.011891 $28,044,761 $212,797,588

Análisis de precios históricos y de mercado de Zilliqa (ZIL), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dólar USD, analizando 2784 días, desde el día 25-01-2018.