Cap Mercado $3.18T
-3.59%
Volume 24h $246.47B
25.08%
BTC % 54.69%
0.38%
ETH % 11.19%
-3.3%
Moedas
33.825
+15
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-15 2025 | $0.0048756 | $0.0047852 | $0.00516332 | $0.00508154 | $10,306,904 | $95,642,339 |
| Dec-14 2025 | $0.00510166 | $0.00506328 | $0.00529725 | $0.00529131 | $8,209,037 | $100,071,391 |
| Dec-13 2025 | $0.00527765 | $0.00524588 | $0.00534726 | $0.00525287 | $7,132,048 | $103,517,615 |
| Dec-12 2025 | $0.00524011 | $0.00516126 | $0.00541423 | $0.00538807 | $9,787,762 | $102,775,599 |
| Dec-11 2025 | $0.00537361 | $0.00525292 | $0.00551227 | $0.00551227 | $11,802,907 | $105,388,055 |
| Dec-10 2025 | $0.00556632 | $0.00552703 | $0.00570657 | $0.00570657 | $10,669,468 | $109,161,485 |
| Dec-09 2025 | $0.0056704 | $0.00529809 | $0.00581263 | $0.00532037 | $12,606,068 | $111,195,852 |
| Dec-08 2025 | $0.00532458 | $0.0052858 | $0.00548901 | $0.0052858 | $10,712,047 | $104,409,079 |
| Dec-07 2025 | $0.00529026 | $0.00526457 | $0.00564499 | $0.00557466 | $17,257,587 | $103,730,361 |
| Dec-06 2025 | $0.00557147 | $0.00516724 | $0.00574953 | $0.00516724 | $28,545,642 | $109,238,463 |
| Dec-05 2025 | $0.00512819 | $0.00503706 | $0.00542328 | $0.00540075 | $12,642,540 | $100,541,639 |
| 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 |