Cap Mercado $4.39T 1.17%
Volume 24h $426.60B 30%
BTC % 53.2% -0.97%
ETH % 12.59% 0.15%
Moedas 33.181 +14
Trocas 885
Última atualização 2 Minutos atrás
Zilliqa ZIL

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
Sep-17 2025 $0.011999 $0.011456 $0.012038 $0.01176 $16,477,235 $234,353,913
Sep-16 2025 $0.011751 $0.01128 $0.011805 $0.011398 $17,277,048 $229,513,201
Sep-15 2025 $0.011401 $0.011244 $0.011892 $0.011773 $15,098,160 $222,657,168
Sep-14 2025 $0.011773 $0.011691 $0.012297 $0.012296 $13,135,222 $229,906,293
Sep-13 2025 $0.012292 $0.012057 $0.012348 $0.012092 $18,706,430 $240,030,861
Sep-12 2025 $0.012093 $0.011702 $0.012112 $0.011881 $16,026,561 $236,134,108
Sep-11 2025 $0.011882 $0.011654 $0.0119 $0.011779 $16,570,059 $232,003,098
Sep-10 2025 $0.011767 $0.01164 $0.012009 $0.011927 $17,022,616 $229,758,738
Sep-09 2025 $0.011931 $0.011479 $0.012106 $0.011587 $24,279,034 $232,939,139
Sep-08 2025 $0.011579 $0.011247 $0.01162 $0.01134 $13,610,703 $226,053,718
Sep-07 2025 $0.01134 $0.011214 $0.011405 $0.011214 $8,833,355 $221,384,394
Sep-06 2025 $0.011219 $0.011183 $0.01145 $0.011361 $8,904,427 $219,005,946
Sep-05 2025 $0.011357 $0.010987 $0.011478 $0.010991 $14,018,228 $221,711,449
Sep-04 2025 $0.010993 $0.010913 $0.011497 $0.011469 $14,555,540 $214,592,274
Sep-03 2025 $0.011469 $0.01117 $0.011539 $0.011348 $12,269,033 $223,868,479

Análise histórica e de mercado do preço de Zilliqa (ZIL), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 2793 dias, a partir do dia 25-01-2018.