Cap Mercado $3.22T
2.33%
Volume 24h $302.86B
9.95%
BTC % 54.2%
-0.57%
ETH % 10.96%
2%
Moedas
33.707
+15
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| 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 |
| Nov-19 2025 | $0.00657726 | $0.00631935 | $0.00680224 | $0.00679621 | $11,799,327 | $128,839,490 |
| Nov-18 2025 | $0.00682234 | $0.00654883 | $0.00684825 | $0.00656826 | $11,338,676 | $133,633,350 |
| Nov-17 2025 | $0.00655208 | $0.00648872 | $0.00693334 | $0.006767 | $13,915,133 | $128,332,126 |
| Nov-16 2025 | $0.0066704 | $0.0066012 | $0.00704112 | $0.00693438 | $11,285,929 | $130,642,642 |
| Nov-15 2025 | $0.00692088 | $0.00687553 | $0.00712489 | $0.00692316 | $9,476,651 | $135,542,003 |
| Nov-14 2025 | $0.00684854 | $0.00684854 | $0.00710783 | $0.00696766 | $14,135,343 | $134,118,149 |
| Nov-13 2025 | $0.00698056 | $0.00686748 | $0.00748751 | $0.00731041 | $14,490,169 | $136,696,776 |
| Nov-12 2025 | $0.00726574 | $0.00719629 | $0.0077832 | $0.00742154 | $17,486,899 | $142,273,274 |
| Nov-11 2025 | $0.0074815 | $0.00743861 | $0.00815328 | $0.00799595 | $29,294,129 | $146,490,589 |
| Nov-10 2025 | $0.00806195 | $0.00775052 | $0.00806195 | $0.00782837 | $14,351,015 | $157,848,440 |