Cap Mercado $2.48T
0.58%
Volumen 24h $178.69B
9.28%
BTC % 54.03%
0.25%
ETH % 9.49%
-0.52%
Monedas
34.241
+2
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Feb-19 2026 | $0.00400098 | $0.00393494 | $0.00406616 | $0.00402003 | $14,957,992 | $79,713,096 |
| Feb-18 2026 | $0.00401033 | $0.00401033 | $0.0042515 | $0.0042515 | $12,707,292 | $79,895,075 |
| Feb-17 2026 | $0.00424463 | $0.00424463 | $0.00435068 | $0.00435068 | $10,350,215 | $84,559,025 |
| Feb-16 2026 | $0.00436205 | $0.0042942 | $0.00437931 | $0.00433847 | $9,278,696 | $86,894,464 |
| Feb-15 2026 | $0.00432185 | $0.00427997 | $0.00459373 | $0.00459373 | $14,833,873 | $86,089,076 |
| Feb-14 2026 | $0.0046083 | $0.00449778 | $0.00461904 | $0.00457509 | $16,246,959 | $91,790,221 |
| Feb-13 2026 | $0.00455045 | $0.00441356 | $0.00458194 | $0.00449974 | $18,273,198 | $90,633,137 |
| Feb-12 2026 | $0.00453968 | $0.0043454 | $0.0046119 | $0.00435887 | $32,658,651 | $90,413,747 |
| Feb-11 2026 | $0.00432761 | $0.00404226 | $0.00445197 | $0.0041915 | $25,847,529 | $86,185,369 |
| Feb-10 2026 | $0.00420349 | $0.00414602 | $0.00445067 | $0.00445067 | $22,041,872 | $83,709,160 |
| Feb-09 2026 | $0.00441834 | $0.00434297 | $0.00483773 | $0.00460971 | $61,376,837 | $87,983,031 |
| Feb-08 2026 | $0.00455368 | $0.00409604 | $0.00533288 | $0.00419096 | $105,548,479 | $90,673,477 |
| Feb-07 2026 | $0.00419988 | $0.00419988 | $0.00444387 | $0.00444387 | $18,529,977 | $83,624,280 |
| Feb-06 2026 | $0.00449709 | $0.0041244 | $0.00458275 | $0.0041244 | $37,636,495 | $89,537,322 |
| Feb-05 2026 | $0.0043731 | $0.00431045 | $0.00594286 | $0.00538202 | $69,516,302 | $87,064,013 |