시가총액 $2.06T
-0.89%
볼륨 24시간 $47.88B
7.62%
BTC % 57.9364%
-0.37%
ETH % 9.20737%
0.54%
코인
34.665
거래소
204
실시간
Zilliqa (ZIL) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Zilliqa (ZIL) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,076 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.00291 | $0.00291 | $0.00299 | $0.00296 | $1,822,733 | $58,361,165 |
| Jun-26 2026 | $0.00296 | $0.00281 | $0.00298 | $0.00288 | $2,715,932 | $59,360,669 |
| Jun-25 2026 | $0.00288 | $0.00279 | $0.00296 | $0.00295 | $3,431,183 | $57,753,133 |
| Jun-24 2026 | $0.00295 | $0.00285 | $0.00306 | $0.00305 | $2,756,325 | $59,153,603 |
| Jun-23 2026 | $0.00305 | $0.003 | $0.00321 | $0.00321 | $4,768,863 | $61,155,430 |
| Jun-22 2026 | $0.0031 | $0.00308 | $0.00319 | $0.00312 | $2,108,213 | $62,154,557 |
| Jun-21 2026 | $0.00312 | $0.00312 | $0.00318 | $0.00314 | $1,780,488 | $62,552,111 |
| Jun-20 2026 | $0.00314 | $0.0031 | $0.00316 | $0.00311 | $1,756,839 | $62,949,607 |
| Jun-19 2026 | $0.0031 | $0.00309 | $0.00318 | $0.00315 | $1,981,225 | $62,144,271 |
| Jun-18 2026 | $0.00314 | $0.00306 | $0.00328 | $0.00326 | $2,280,846 | $62,942,663 |
| Jun-17 2026 | $0.00326 | $0.00323 | $0.00332 | $0.00326 | $2,045,777 | $65,344,758 |
| Jun-16 2026 | $0.00326 | $0.00322 | $0.00333 | $0.00329 | $1,894,487 | $65,341,471 |
| Jun-15 2026 | $0.00328 | $0.00325 | $0.00337 | $0.00327 | $2,515,729 | $65,738,653 |
| Jun-14 2026 | $0.00325 | $0.00314 | $0.00327 | $0.00324 | $1,607,988 | $65,133,869 |
| Jun-13 2026 | $0.00321 | $0.0031 | $0.00323 | $0.0031 | $1,715,390 | $64,328,679 |