Cap Mercado $3.05T
-0.59%
Volume 24h $344.27B
13.03%
BTC % 54.99%
0.87%
ETH % 10.67%
-2.62%
Moedas
34.178
+28
Trocas
885
Última atualização
54 Segundos 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 |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $0.00455696 | $0.00446808 | $0.00487237 | $0.00487237 | $10,874,525 | $90,691,505 |
| Jan-28 2026 | $0.00490567 | $0.00485681 | $0.0049281 | $0.0049192 | $8,094,172 | $97,626,063 |
| Jan-27 2026 | $0.0049455 | $0.00481618 | $0.00495012 | $0.00488508 | $8,890,970 | $98,413,613 |
| Jan-26 2026 | $0.0048879 | $0.0046896 | $0.00489349 | $0.0046896 | $8,976,357 | $96,099,184 |
| Jan-25 2026 | $0.00466034 | $0.00463068 | $0.00502801 | $0.00500229 | $11,268,438 | $91,620,482 |
| Jan-24 2026 | $0.00495946 | $0.00490915 | $0.00499925 | $0.00493809 | $7,262,236 | $97,496,408 |
| Jan-23 2026 | $0.0049432 | $0.00492521 | $0.00506901 | $0.00495592 | $8,761,373 | $97,172,698 |
| Jan-22 2026 | $0.00493275 | $0.00493275 | $0.00518848 | $0.00508012 | $9,687,532 | $96,962,084 |
| Jan-21 2026 | $0.00508416 | $0.00494586 | $0.0051672 | $0.00495481 | $10,761,752 | $99,933,635 |
| Jan-20 2026 | $0.00496027 | $0.00496027 | $0.00531686 | $0.0052949 | $12,323,813 | $97,494,337 |
| Jan-19 2026 | $0.00525774 | $0.00515845 | $0.00532767 | $0.00524369 | $14,043,883 | $103,336,550 |
| Jan-18 2026 | $0.00568654 | $0.00567801 | $0.00588201 | $0.00588201 | $10,321,692 | $111,758,056 |
| Jan-17 2026 | $0.0058903 | $0.00573447 | $0.00601913 | $0.00573447 | $13,977,396 | $115,755,933 |
| Jan-16 2026 | $0.00574318 | $0.00542672 | $0.00574318 | $0.00549048 | $11,543,605 | $112,858,398 |
| Jan-15 2026 | $0.00548571 | $0.00545101 | $0.00568586 | $0.00568586 | $12,175,293 | $107,793,070 |