Zilliqa(ZIL)Today
$0.01131
1 years ago
$0.013152
2 years ago
$0.016099
3 years ago
$0.035664
4 years ago
$0.118741
5 years ago
$0.016018
6 years ago
$0.007480
7 years ago
$0.044782
Zilliqa Price History
(ZIL)Time period: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.011139 | $0.01151 | $0.01115 | $0.011445 | $10.694M |
2025-09-02 | $0.011106 | $0.01135 | $0.01081 | $0.011133 | $14.412M |
2025-09-01 | $0.011409 | $0.0115 | $0.01098 | $0.011096 | $13.946M |
2025-08-31 | $0.011254 | $0.01171 | $0.01119 | $0.011411 | $12.544M |
2025-08-30 | $0.011232 | $0.01133 | $0.01102 | $0.011250 | $11.134M |
2025-08-29 | $0.011719 | $0.01192 | $0.01112 | $0.011213 | $18.482M |
2025-08-28 | $0.011558 | $0.01225 | $0.01137 | $0.011724 | $23.094M |
2025-08-27 | $0.011372 | $0.01162 | $0.01132 | $0.011569 | $12.675M |
2025-08-26 | $0.011608 | $0.01163 | $0.01095 | $0.011364 | $17.434M |
2025-08-25 | $0.011730 | $0.01238 | $0.01146 | $0.01156 | $590.505K |
2025-08-24 | $0.012085 | $0.01226 | $0.01157 | $0.011712 | $14.837M |
2025-08-23 | $0.011837 | $0.0123 | $0.01189 | $0.012082 | $26.008M |
2025-08-22 | $0.011267 | $0.01209 | $0.01105 | $0.011876 | $28.317M |
2025-08-21 | $0.011284 | $0.01147 | $0.01114 | $0.011254 | $14.076M |
2025-08-20 | $0.010902 | $0.0114 | $0.01068 | $0.011271 | $15.765M |
2025-08-19 | $0.011076 | $0.01122 | $0.01078 | $0.010888 | $15.360M |
2025-08-18 | $0.011778 | $0.01172 | $0.01086 | $0.011099 | $16.932M |
2025-08-17 | $0.011648 | $0.01188 | $0.01143 | $0.011799 | $10.403M |
2025-08-16 | $0.010959 | $0.01171 | $0.01095 | $0.011667 | $11.838M |
2025-08-15 | $0.011601 | $0.01155 | $0.01081 | $0.010945 | $18.088M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-04
Zilliqa(ZIL)
