Cap Mercado $3.33T
-2.4%
Volume 24h $249.93B
-19.52%
BTC % 54.71%
-0.12%
ETH % 11.35%
0.08%
Moedas
33.765
+6
Trocas
885
Última atualização
39 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00539619 | $0.0053764 | $0.00559958 | $0.00559958 | $9,631,598 | $105,790,104 |
| Dec-03 2025 | $0.00562234 | $0.0055136 | $0.00563846 | $0.00552009 | $11,601,513 | $110,217,649 |
| Dec-02 2025 | $0.00555205 | $0.00513201 | $0.00556895 | $0.00517364 | $12,659,153 | $108,834,019 |
| Dec-01 2025 | $0.00518291 | $0.00511485 | $0.00543046 | $0.00543046 | $13,828,359 | $101,592,250 |
| Nov-30 2025 | $0.00565403 | $0.00564594 | $0.00578492 | $0.00578031 | $8,943,489 | $110,820,819 |
| Nov-29 2025 | $0.00576419 | $0.00576419 | $0.00596439 | $0.00590217 | $9,468,987 | $112,974,183 |
| Nov-28 2025 | $0.0059343 | $0.00588901 | $0.00608348 | $0.00600549 | $12,304,997 | $116,301,746 |
| Nov-27 2025 | $0.00599318 | $0.00592485 | $0.00605146 | $0.00597233 | $9,433,473 | $117,449,258 |
| Nov-26 2025 | $0.00598498 | $0.00587566 | $0.00613459 | $0.00613459 | $8,865,928 | $117,281,866 |
| Nov-25 2025 | $0.0061401 | $0.00601305 | $0.00614979 | $0.00614979 | $9,079,376 | $120,315,207 |
| Nov-24 2025 | $0.00617126 | $0.00585498 | $0.00622105 | $0.00585498 | $10,793,961 | $120,920,066 |
| Nov-23 2025 | $0.00590924 | $0.00582001 | $0.00599687 | $0.00582001 | $9,977,175 | $115,779,809 |
| Nov-22 2025 | $0.00583884 | $0.00575033 | $0.00589615 | $0.00584659 | $9,746,561 | $114,394,201 |
| Nov-21 2025 | $0.00567953 | $0.00567953 | $0.00636176 | $0.00630487 | $22,299,590 | $111,266,992 |
| Nov-20 2025 | $0.00636533 | $0.00615935 | $0.00674946 | $0.0065798 | $13,448,185 | $124,695,041 |