Cap Mercado $2.14T
1.86%
Volumen 24h $75.78B
-74.32%
BTC % 58.0517%
-0.33%
ETH % 9.19084%
2.06%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Zilliqa (ZIL), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Zilliqa (ZIL) en Dólar USD. Esta tabla muestra 3,055 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-06 2026 | $0.00303 | $0.0029 | $0.00309 | $0.00306 | $1,825,589 | $60,698,106 |
| Jun-05 2026 | $0.00302 | $0.00297 | $0.0034 | $0.0034 | $9,150,125 | $60,494,472 |
| Jun-04 2026 | $0.00338 | $0.00326 | $0.00356 | $0.00354 | $3,646,932 | $67,702,025 |
| Jun-03 2026 | $0.00354 | $0.00349 | $0.00362 | $0.00353 | $2,383,908 | $70,902,950 |
| Jun-02 2026 | $0.00352 | $0.00348 | $0.00378 | $0.00378 | $2,253,056 | $70,498,953 |
| Jun-01 2026 | $0.00379 | $0.00372 | $0.00386 | $0.0038 | $2,183,019 | $75,903,233 |
| May-31 2026 | $0.00379 | $0.00375 | $0.00384 | $0.00379 | $1,754,636 | $75,899,884 |
| May-30 2026 | $0.00378 | $0.00375 | $0.00383 | $0.00375 | $1,472,731 | $75,695,643 |
| May-29 2026 | $0.00373 | $0.00367 | $0.0038 | $0.00378 | $1,813,447 | $74,690,334 |
| May-28 2026 | $0.00377 | $0.0037 | $0.00389 | $0.00385 | $2,302,654 | $75,487,407 |
| May-27 2026 | $0.00385 | $0.00383 | $0.00395 | $0.00391 | $2,142,547 | $77,085,664 |
| May-26 2026 | $0.00392 | $0.00385 | $0.00396 | $0.00391 | $2,177,020 | $78,482,984 |
| May-25 2026 | $0.00391 | $0.00387 | $0.00396 | $0.00388 | $1,501,997 | $78,279,365 |
| May-24 2026 | $0.00388 | $0.00384 | $0.004 | $0.004 | $1,790,100 | $77,676,173 |
| May-23 2026 | $0.00398999 | $0.0038 | $0.00406 | $0.00388 | $1,935,092 | $79,875,128 |