Cap Mercado $3.18T
-0.64%
Volume 24h $173.11B
-5.01%
BTC % 55%
-0.1%
ETH % 11.28%
0.7%
Moedas
33.888
+2
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 |
|---|---|---|---|---|---|---|
| Dec-30 2025 | $0.00484796 | $0.00473992 | $0.00491113 | $0.00478442 | $11,502,384 | $95,177,657 |
| Dec-29 2025 | $0.00476847 | $0.00473406 | $0.00491559 | $0.00480181 | $8,627,785 | $93,611,817 |
| Dec-28 2025 | $0.00478029 | $0.00476728 | $0.00493282 | $0.0048961 | $8,020,975 | $93,838,648 |
| Dec-27 2025 | $0.00487495 | $0.00467065 | $0.00487495 | $0.00468623 | $7,883,621 | $95,691,301 |
| Dec-26 2025 | $0.00468445 | $0.00457774 | $0.00474254 | $0.00460305 | $8,871,990 | $91,947,022 |
| Dec-25 2025 | $0.00467393 | $0.00456486 | $0.00491817 | $0.00458903 | $11,523,698 | $91,735,360 |
| Dec-24 2025 | $0.00456894 | $0.00448084 | $0.00459092 | $0.00456423 | $7,147,679 | $89,669,853 |
| Dec-23 2025 | $0.00455025 | $0.00450789 | $0.00464619 | $0.00460166 | $7,992,722 | $89,297,971 |
| Dec-22 2025 | $0.00459617 | $0.00449064 | $0.00465806 | $0.00453378 | $10,072,134 | $90,194,126 |
| Dec-21 2025 | $0.00452683 | $0.00447889 | $0.00468285 | $0.00468285 | $9,320,507 | $88,828,522 |
| Dec-20 2025 | $0.00469156 | $0.0046278 | $0.00470325 | $0.0046335 | $7,444,291 | $92,056,257 |
| Dec-19 2025 | $0.00463702 | $0.00429923 | $0.00465936 | $0.00436735 | $10,656,950 | $90,981,451 |
| Dec-18 2025 | $0.00438229 | $0.0043345 | $0.00465131 | $0.00463728 | $12,238,183 | $85,979,277 |
| Dec-17 2025 | $0.00464225 | $0.004609 | $0.00498169 | $0.00492381 | $10,134,715 | $91,074,651 |
| Dec-16 2025 | $0.00492303 | $0.00483886 | $0.00498317 | $0.00488378 | $8,087,796 | $96,577,811 |