Cap Mercado $3.24T
-0.14%
Volume 24h $220.89B
4.49%
BTC % 55.09%
0.05%
ETH % 10.98%
0.54%
Moedas
34.109
+9
Trocas
885
Última atualização
29 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-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 |
| Jan-14 2026 | $0.00569309 | $0.00565686 | $0.00589365 | $0.00589365 | $17,024,090 | $111,861,771 |
| Jan-13 2026 | $0.00594461 | $0.00530419 | $0.00594461 | $0.00546213 | $34,541,635 | $116,797,210 |
| Jan-12 2026 | $0.00551823 | $0.00524885 | $0.00598552 | $0.00524885 | $89,905,416 | $108,413,890 |
| Jan-11 2026 | $0.0051316 | $0.0051316 | $0.00532793 | $0.00527197 | $8,011,646 | $100,812,432 |
| Jan-10 2026 | $0.0052538 | $0.00515216 | $0.00538355 | $0.00520442 | $9,815,263 | $103,207,305 |
| Jan-09 2026 | $0.00521924 | $0.00519146 | $0.00533526 | $0.00533526 | $9,794,525 | $102,522,836 |
| Jan-08 2026 | $0.00530228 | $0.00516805 | $0.00536617 | $0.00520494 | $13,189,437 | $104,148,193 |