Zilliqa Historical Data

ZIL
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.00398
+3.83%
$ 78.96 million $ 142.46 million
Mar 2026 $ 0.00383
-8.34%
$ 76.5 million $ 215.97 million
Feb 2026 $ 0.00418
+2.21%
$ 83.33 million $ 745.15 million
Jan 2026 $ 0.00458
-2.32%
$ 81.41 million $ 248.03 million
Dec 2025 $ 0.00471
-15.49%
$ 92 million $ 225.34 million
Nov 2025 $ 0.00578
-22.49%
$ 109.17 million $ 267.72 million
Oct 2025 $ 0.00721
-30.67%
$ 145.95 million $ 315.38 million
Sep 2025 $ 0.0105
-5.50%
$ 203.3 million $ 329.57 million
Aug 2025 $ 0.0112
+2.34%
$ 217.64 million $ 390.83 million
Jul 2025 $ 0.0115
+7.44%
$ 212.95 million $ 382.8 million
Jun 2025 $ 0.0111
-1.35%
$ 209.12 million $ 344.46 million
May 2025 $ 0.0113
-11.50%
$ 220.85 million $ 506.39 million
Apr 2025 $ 0.0128
+12.76%
$ 247.92 million $ 870.66 million
Mar 2025 $ 0.0113
-17.36%
$ 230.22 million $ 426.31 million
Feb 2025 $ 0.0137
-27.26%
$ 270.89 million $ 564.62 million
Jan 2025 $ 0.0186
-7.89%
$ 372.4 million $ 885.63 million
Dec 2024 $ 0.0209
-21.06%
$ 398.77 million $ 2.5 billion
Nov 2024 $ 0.0264
+90.18%
$ 523.52 million $ 1.44 billion
Oct 2024 $ 0.0147
-2.23%
$ 274.73 million $ 452.99 million
Sep 2024 $ 0.015
+12.84%
$ 294.87 million $ 377.1 million
Aug 2024 $ 0.0133
-18.72%
$ 260 million $ 388.8 million
Jul 2024 $ 0.0164
-8.19%
$ 317.99 million $ 436.29 million
Jun 2024 $ 0.0178
-24.78%
$ 344.06 million $ 452.54 million
May 2024 $ 0.0237
+4.02%
$ 452.73 million $ 499.7 million
Apr 2024 $ 0.0228
-41.62%
$ 434.08 million $ 1.07 billion
Mar 2024 $ 0.039
+40.56%
$ 738.37 million $ 3.06 billion
Feb 2024 $ 0.0277
+39.26%
$ 513.55 million $ 863.63 million
Jan 2024 $ 0.0199
-20.46%
$ 368.9 million $ 782.76 million
Dec 2023 $ 0.025
+13.19%
$ 463.53 million $ 1.18 billion
Nov 2023 $ 0.0221
+16.36%
$ 406.88 million $ 912.74 million
Oct 2023 $ 0.019
+6.86%
$ 343.81 million $ 547.07 million
Sep 2023 $ 0.0178
+8.98%
$ 321.83 million $ 450.77 million
Aug 2023 $ 0.0163
-21.65%
$ 290.99 million $ 524.71 million
Jul 2023 $ 0.0208
-0.90%
$ 371.22 million $ 1.09 billion
Jun 2023 $ 0.021
-7.95%
$ 354.89 million $ 715.67 million
May 2023 $ 0.0228
-19.29%
$ 385.48 million $ 591.21 million
Apr 2023 $ 0.0283
-3.28%
$ 477.77 million $ 2.58 billion
Mar 2023 $ 0.0293
-6.45%
$ 493.99 million $ 1.21 billion
Feb 2023 $ 0.0313
+16.17%
$ 528.04 million $ 2.57 billion
Jan 2023 $ 0.0269
+70.11%
$ 454.56 million $ 3.19 billion
Dec 2022 $ 0.0158
-30.82%
$ 267.27 million $ 702.09 million
Nov 2022 $ 0.0229
-25.99%
$ 386.32 million $ 2.81 billion
Oct 2022 $ 0.0309
-0.95%
$ 493.74 million $ 2.25 billion
Sep 2022 $ 0.0312
-13.72%
$ 498.22 million $ 2.78 billion
Aug 2022 $ 0.0362
-14.97%
$ -- $ 7.29 billion
Jul 2022 $ 0.0426
+11.11%
$ -- $ 5.11 billion
Jun 2022 $ 0.0383
-30.17%
$ -- $ 3.34 billion
May 2022 $ 0.0548
-23.97%
$ -- $ 8.72 billion
Apr 2022 $ 0.0721
-59.54%
$ 1.15 billion $ 22.7 billion
Mar 2022 $ 0.178
+313.08%
$ -- $ 11.23 billion
Download