Zilliqa Historical Data

ZIL
Download
Date Close Price change Market cap Trading volume
Aug 2026 $0.00256
-2.89%
$51.67 million $54.98 million
Jul 2026 $0.00264
-7.68%
$53.08 million $152.67 million
Jun 2026 $0.00286
-24.64%
$57.35 million $70.42 million
May 2026 $0.00379
-3.94%
$76.04 million $69.71 million
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
Download