Cap Mercado $2.71T
-0.48%
Volume 24h $244.59B
-13.86%
BTC % 56.38%
1.13%
ETH % 10.04%
0.79%
Moedas
34.545
+3
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Zilliqa (ZIL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $0.00396599 | $0.00391624 | $0.0041028 | $0.00404424 | $7,224,638 | $79,295,554 |
| Apr-28 2026 | $0.00404665 | $0.00404149 | $0.00409151 | $0.00408495 | $6,004,704 | $80,903,765 |
| Apr-27 2026 | $0.00406948 | $0.00401787 | $0.00420568 | $0.00418346 | $7,992,667 | $81,355,798 |
| Apr-26 2026 | $0.00420083 | $0.00408695 | $0.00420083 | $0.0041013 | $7,284,918 | $83,976,977 |
| Apr-25 2026 | $0.00409474 | $0.00406496 | $0.00417218 | $0.00413957 | $5,716,967 | $81,851,856 |
| Apr-24 2026 | $0.00412678 | $0.00404532 | $0.00418736 | $0.00406808 | $7,757,033 | $82,487,684 |
| Apr-23 2026 | $0.00404581 | $0.00397824 | $0.00406717 | $0.00404575 | $7,029,668 | $80,864,888 |
| Apr-22 2026 | $0.00406658 | $0.00404739 | $0.00415278 | $0.00405783 | $7,170,822 | $81,275,516 |
| Apr-21 2026 | $0.00402263 | $0.00400574 | $0.00409519 | $0.00409519 | $7,243,249 | $80,392,840 |
| Apr-20 2026 | $0.00409844 | $0.00390285 | $0.00413687 | $0.00390285 | $8,150,222 | $81,903,428 |
| Apr-19 2026 | $0.00389427 | $0.00389427 | $0.00402312 | $0.00402178 | $8,551,367 | $77,818,917 |
| Apr-18 2026 | $0.0040536 | $0.00401455 | $0.00420064 | $0.00412773 | $7,555,776 | $80,998,492 |
| Apr-17 2026 | $0.0041511 | $0.00402271 | $0.00419918 | $0.00410629 | $9,109,443 | $82,942,279 |
| Apr-16 2026 | $0.00407081 | $0.00394777 | $0.00410122 | $0.00394777 | $8,443,886 | $81,334,061 |
| Apr-15 2026 | $0.00394589 | $0.00388584 | $0.00396697 | $0.00389384 | $5,835,661 | $78,834,460 |