Cap Mercado $4.02T
2.81%
Volumen 24h $300.57B
24.44%
BTC % 55.18%
0.48%
ETH % 11.96%
1.17%
Monedas
33.460
+11
Exchanges
885
Ultima actualización
3 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 |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $0.00805722 | $0.00789443 | $0.00818472 | $0.00797988 | $10,500,228 | $157,595,411 |
| Oct-18 2025 | $0.00799547 | $0.00784066 | $0.00803693 | $0.0079025 | $8,844,447 | $156,380,457 |
| Oct-17 2025 | $0.00789708 | $0.00757629 | $0.00817414 | $0.00806281 | $15,034,167 | $154,449,496 |
| Oct-16 2025 | $0.00799528 | $0.00797472 | $0.00852665 | $0.00845391 | $15,324,084 | $156,363,015 |
| Oct-15 2025 | $0.00842052 | $0.00837155 | $0.00894927 | $0.00879972 | $17,393,289 | $164,671,854 |
| Oct-14 2025 | $0.00884898 | $0.00822828 | $0.00889872 | $0.00888144 | $22,972,931 | $173,043,309 |
| Oct-13 2025 | $0.00886821 | $0.00831629 | $0.00890067 | $0.0083644 | $20,259,620 | $173,411,558 |
| Oct-12 2025 | $0.00837495 | $0.00758797 | $0.00848564 | $0.00762835 | $16,034,857 | $163,758,950 |
| Oct-11 2025 | $0.00762323 | $0.00744098 | $0.00819308 | $0.00772247 | $26,302,010 | $149,053,584 |
| Oct-10 2025 | $0.0073064 | $0.0059534 | $0.010941 | $0.010644 | $38,289,205 | $142,852,336 |
| Oct-09 2025 | $0.010662 | $0.010448 | $0.010867 | $0.010867 | $15,209,925 | $208,452,770 |
| Oct-08 2025 | $0.010849 | $0.010546 | $0.010964 | $0.010566 | $16,452,292 | $212,114,785 |
| Oct-07 2025 | $0.010605 | $0.010604 | $0.011233 | $0.011199 | $16,705,682 | $207,330,603 |
| Oct-06 2025 | $0.011238 | $0.01086 | $0.011307 | $0.010868 | $14,600,170 | $219,693,910 |
| Oct-05 2025 | $0.010908 | $0.010831 | $0.011221 | $0.010879 | $18,908,328 | $213,226,323 |