Cap Mercado $4.20T
1.46%
Volumen 24h $362.07B
38.34%
BTC % 54.31%
0.71%
ETH % 12.08%
0.16%
Monedas
33.283
+13
Exchanges
885
Ultima actualización
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $0.010588 | $0.01018 | $0.010588 | $0.010371 | $13,198,677 | $206,914,987 |
| Sep-27 2025 | $0.010422 | $0.010214 | $0.010522 | $0.010418 | $11,658,873 | $203,649,892 |
| Sep-26 2025 | $0.010432 | $0.010123 | $0.010496 | $0.010187 | $16,590,747 | $203,845,774 |
| Sep-25 2025 | $0.01017 | $0.01008 | $0.010837 | $0.01083 | $19,619,250 | $198,706,688 |
| Sep-24 2025 | $0.010834 | $0.010665 | $0.011111 | $0.010756 | $16,009,997 | $211,679,689 |
| Sep-23 2025 | $0.010757 | $0.010671 | $0.010988 | $0.010867 | $14,254,250 | $210,170,581 |
| Sep-22 2025 | $0.010874 | $0.010665 | $0.011742 | $0.011725 | $21,432,157 | $212,433,648 |
| Sep-21 2025 | $0.011737 | $0.011709 | $0.012107 | $0.01206 | $12,690,577 | $229,293,877 |
| Sep-20 2025 | $0.012058 | $0.011852 | $0.012205 | $0.011867 | $14,621,623 | $235,547,530 |
| Sep-19 2025 | $0.011867 | $0.011804 | $0.01237 | $0.012198 | $17,064,852 | $231,801,694 |
| Sep-18 2025 | $0.012186 | $0.011893 | $0.012263 | $0.012006 | $14,726,680 | $238,033,449 |
| Sep-17 2025 | $0.011999 | $0.011456 | $0.012038 | $0.01176 | $16,477,235 | $234,353,913 |
| Sep-16 2025 | $0.011751 | $0.01128 | $0.011805 | $0.011398 | $17,277,048 | $229,513,201 |
| Sep-15 2025 | $0.011401 | $0.011244 | $0.011892 | $0.011773 | $15,098,160 | $222,657,168 |
| Sep-14 2025 | $0.011773 | $0.011691 | $0.012297 | $0.012296 | $13,135,222 | $229,906,293 |