Nillion
NIL
Rank #733
$0.0760
Updated 25 days ago
Market Cap
$21.45M
24h Volume
$11.01M
Avg Volume (6m)
$15.55M
24h High/Low
$0.0785
$0.0732
$0.0732
Price Chart
Categories & Chains
Categories
Infrastructure
Binance Launchpool
Artificial Intelligence (AI)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0760 | $0.0785 | $0.0732 | $0.0760 | $11.01M | $21.45M |
| Dec 2, 2025 | $0.0755 | $0.0779 | $0.0732 | $0.0757 | $11.44M | $21.17M |
| Dec 1, 2025 | $0.0877 | $0.0877 | $0.0746 | $0.0754 | $12.16M | $22.01M |
| Nov 30, 2025 | $0.0894 | $0.0894 | $0.0868 | $0.0886 | $9.22M | $24.88M |
| Nov 29, 2025 | $0.0956 | $0.0956 | $0.0861 | $0.0883 | $13.50M | $25.57M |
| Nov 28, 2025 | $0.0922 | $0.0967 | $0.0905 | $0.0963 | $10.59M | $26.09M |
| Nov 27, 2025 | $0.0959 | $0.0959 | $0.0920 | $0.0922 | $15.02M | $26.42M |
| Nov 26, 2025 | $0.0983 | $0.0983 | $0.0920 | $0.0962 | $25.58M | $26.71M |
| Nov 25, 2025 | $0.0929 | $0.1067 | $0.0929 | $0.0978 | $26.42M | $27.61M |
| Nov 24, 2025 | $0.0910 | $0.0946 | $0.0907 | $0.0938 | $17.63M | $26.01M |
| Nov 23, 2025 | $0.0937 | $0.0973 | $0.0899 | $0.0931 | $18.87M | $25.20M |
| Nov 22, 2025 | $0.0984 | $0.1001 | $0.0924 | $0.0942 | $30.55M | $25.85M |
| Nov 21, 2025 | $0.1276 | $0.1279 | $0.0961 | $0.0961 | $88.04M | $30.61M |
| Nov 20, 2025 | $0.1249 | $0.1349 | $0.1113 | $0.1270 | $126.27M | $32.56M |
| Nov 19, 2025 | $0.2289 | $0.2293 | $0.1170 | $0.1280 | $32.88M | $52.11M |
| Nov 18, 2025 | $0.2257 | $0.2457 | $0.2257 | $0.2288 | $29.42M | $64.54M |
| Nov 17, 2025 | $0.2277 | $0.2372 | $0.2173 | $0.2261 | $48.09M | $60.85M |
| Nov 16, 2025 | $0.1989 | $0.2324 | $0.1934 | $0.2198 | $29.43M | $54.90M |
| Nov 15, 2025 | $0.1613 | $0.1913 | $0.1613 | $0.1913 | $12.98M | $47.12M |
| Nov 14, 2025 | $0.1709 | $0.1709 | $0.1624 | $0.1627 | $9.74M | $45.01M |
| Nov 13, 2025 | $0.1780 | $0.1830 | $0.1679 | $0.1699 | $8.07M | $48.09M |
| Nov 12, 2025 | $0.1746 | $0.1884 | $0.1709 | $0.1776 | $7.64M | $48.73M |
| Nov 11, 2025 | $0.1827 | $0.1898 | $0.1814 | $0.1827 | $6.47M | $49.63M |
| Nov 10, 2025 | $0.1945 | $0.1945 | $0.1945 | $0.1945 | $6.63M | $52.71M |
| Nov 9, 2025 | $0.1959 | $0.1959 | $0.1959 | $0.1959 | $10.32M | $53.11M |
| Nov 8, 2025 | $0.1959 | $0.1959 | $0.1959 | $0.1959 | $11.80M | $53.25M |
| Nov 7, 2025 | $0.1774 | $0.1774 | $0.1774 | $0.1774 | $15.36M | $48.08M |
| Nov 6, 2025 | $0.1816 | $0.1816 | $0.1816 | $0.1816 | $9.90M | $49.26M |
| Nov 5, 2025 | $0.1696 | $0.1696 | $0.1696 | $0.1696 | $11.13M | $46.00M |
| Nov 4, 2025 | $0.1796 | $0.1796 | $0.1796 | $0.1796 | $8.38M | $48.72M |
| Nov 3, 2025 | $0.2292 | $0.2292 | $0.2292 | $0.2292 | $6.99M | $62.25M |
| Nov 2, 2025 | $0.2383 | $0.2383 | $0.2383 | $0.2383 | $8.57M | $64.63M |
| Nov 1, 2025 | $0.2283 | $0.2283 | $0.2283 | $0.2283 | $9.80M | $61.96M |
| Oct 31, 2025 | $0.2478 | $0.2478 | $0.2478 | $0.2478 | $7.89M | $67.13M |
| Oct 30, 2025 | $0.2836 | $0.2836 | $0.2836 | $0.2836 | $9.45M | $76.89M |
| Oct 29, 2025 | $0.3047 | $0.3047 | $0.3047 | $0.3047 | $13.98M | $82.60M |
| Oct 28, 2025 | $0.2937 | $0.2937 | $0.2937 | $0.2937 | $8.22M | $79.63M |
| Oct 27, 2025 | $0.3210 | $0.3210 | $0.3210 | $0.3210 | $6.61M | $87.19M |
| Oct 26, 2025 | $0.3259 | $0.3259 | $0.3259 | $0.3259 | $6.74M | $88.34M |
| Oct 25, 2025 | $0.3173 | $0.3173 | $0.3173 | $0.3173 | $7.30M | $85.96M |
| Oct 24, 2025 | $0.3250 | $0.3250 | $0.3250 | $0.3250 | $13.13M | $84.57M |
| Oct 23, 2025 | $0.3285 | $0.3285 | $0.3285 | $0.3285 | $35.60M | $85.35M |
| Oct 22, 2025 | $0.2798 | $0.2798 | $0.2798 | $0.2798 | $22.67M | $72.91M |
| Oct 21, 2025 | $0.2893 | $0.2893 | $0.2893 | $0.2893 | $17.88M | $75.25M |
| Oct 20, 2025 | $0.2666 | $0.2666 | $0.2666 | $0.2666 | $6.57M | $69.37M |
| Oct 19, 2025 | $0.2669 | $0.2669 | $0.2669 | $0.2669 | $5.83M | $69.49M |
| Oct 18, 2025 | $0.2646 | $0.2646 | $0.2646 | $0.2646 | $13.50M | $68.93M |
| Oct 17, 2025 | $0.2799 | $0.2799 | $0.2799 | $0.2799 | $17.91M | $72.91M |
| Oct 16, 2025 | $0.2601 | $0.2601 | $0.2601 | $0.2601 | $20.61M | $67.65M |
| Oct 15, 2025 | $0.2567 | $0.2567 | $0.2567 | $0.2567 | $10.17M | $66.82M |
| Oct 14, 2025 | $0.2707 | $0.2707 | $0.2707 | $0.2707 | $12.18M | $70.42M |
| Oct 13, 2025 | $0.2672 | $0.2672 | $0.2672 | $0.2672 | $11.77M | $69.46M |
| Oct 12, 2025 | $0.2438 | $0.2438 | $0.2438 | $0.2438 | $26.59M | $63.53M |
| Oct 11, 2025 | $0.2582 | $0.2582 | $0.2582 | $0.2582 | $29.82M | $67.75M |
| Oct 10, 2025 | $0.3629 | $0.3629 | $0.3629 | $0.3629 | $16.82M | $94.43M |
| Oct 9, 2025 | $0.3416 | $0.3416 | $0.3416 | $0.3416 | $9.23M | $88.85M |
| Oct 8, 2025 | $0.3361 | $0.3361 | $0.3361 | $0.3361 | $9.43M | $87.50M |
| Oct 7, 2025 | $0.3418 | $0.3418 | $0.3418 | $0.3418 | $13.24M | $89.02M |
| Oct 6, 2025 | $0.3353 | $0.3353 | $0.3353 | $0.3353 | $7.74M | $87.33M |
| Oct 5, 2025 | $0.3422 | $0.3422 | $0.3422 | $0.3422 | $11.28M | $88.90M |
| Oct 4, 2025 | $0.3387 | $0.3387 | $0.3387 | $0.3387 | $13.07M | $88.21M |
| Oct 3, 2025 | $0.3411 | $0.3411 | $0.3411 | $0.3411 | $29.17M | $88.40M |
| Oct 2, 2025 | $0.3093 | $0.3093 | $0.3093 | $0.3093 | $10.50M | $80.42M |
| Oct 1, 2025 | $0.2783 | $0.2783 | $0.2783 | $0.2783 | $7.43M | $72.42M |
| Sep 30, 2025 | $0.2845 | $0.2845 | $0.2845 | $0.2845 | $8.26M | $74.07M |
| Sep 29, 2025 | $0.2909 | $0.2909 | $0.2909 | $0.2909 | $6.79M | $75.69M |
| Sep 28, 2025 | $0.2962 | $0.2962 | $0.2962 | $0.2962 | $8.97M | $77.09M |
| Sep 27, 2025 | $0.2929 | $0.2929 | $0.2929 | $0.2929 | $10.45M | $76.45M |
| Sep 26, 2025 | $0.2932 | $0.2932 | $0.2932 | $0.2932 | $13.17M | $76.32M |
| Sep 25, 2025 | $0.3125 | $0.3125 | $0.3125 | $0.3125 | $8.42M | $81.22M |
| Sep 24, 2025 | $0.3102 | $0.3102 | $0.3102 | $0.3102 | $7.54M | $60.55M |
| Sep 23, 2025 | $0.3145 | $0.3145 | $0.3145 | $0.3145 | $15.13M | $61.41M |
| Sep 22, 2025 | $0.3292 | $0.3292 | $0.3292 | $0.3292 | $8.46M | $64.24M |
| Sep 21, 2025 | $0.3280 | $0.3280 | $0.3280 | $0.3280 | $8.21M | $64.01M |
| Sep 20, 2025 | $0.3308 | $0.3308 | $0.3308 | $0.3308 | $13.27M | $64.55M |
| Sep 19, 2025 | $0.3507 | $0.3507 | $0.3507 | $0.3507 | $17.47M | $68.48M |
| Sep 18, 2025 | $0.3281 | $0.3281 | $0.3281 | $0.3281 | $10.47M | $64.03M |
| Sep 17, 2025 | $0.3159 | $0.3159 | $0.3159 | $0.3159 | $10.31M | $61.64M |
| Sep 16, 2025 | $0.3168 | $0.3168 | $0.3168 | $0.3168 | $12.04M | $61.82M |
| Sep 15, 2025 | $0.3149 | $0.3149 | $0.3149 | $0.3149 | $11.78M | $61.46M |
| Sep 14, 2025 | $0.3304 | $0.3304 | $0.3304 | $0.3304 | $10.65M | $64.15M |
| Sep 13, 2025 | $0.3181 | $0.3181 | $0.3181 | $0.3181 | $9.38M | $62.08M |
| Sep 12, 2025 | $0.3175 | $0.3175 | $0.3175 | $0.3175 | $9.92M | $61.96M |
| Sep 11, 2025 | $0.3161 | $0.3161 | $0.3161 | $0.3161 | $11.98M | $61.77M |
| Sep 10, 2025 | $0.3132 | $0.3132 | $0.3132 | $0.3132 | $19.58M | $61.08M |
| Sep 9, 2025 | $0.3000 | $0.3000 | $0.3000 | $0.3000 | $13.33M | $58.54M |
| Sep 8, 2025 | $0.2976 | $0.2976 | $0.2976 | $0.2976 | $18.77M | $58.10M |
| Sep 7, 2025 | $0.2900 | $0.2900 | $0.2900 | $0.2900 | $17.72M | $56.62M |
| Sep 6, 2025 | $0.2812 | $0.2812 | $0.2812 | $0.2812 | $31.92M | $54.91M |
| Sep 5, 2025 | $0.2582 | $0.2582 | $0.2582 | $0.2582 | $16.07M | $50.39M |
| Sep 4, 2025 | $0.2606 | $0.2606 | $0.2606 | $0.2606 | $10.26M | $50.85M |
| Sep 3, 2025 | $0.2541 | $0.2541 | $0.2541 | $0.2541 | $11.57M | $49.57M |
| Sep 2, 2025 | $0.2565 | $0.2565 | $0.2565 | $0.2565 | $9.71M | $50.07M |
| Sep 1, 2025 | $0.2707 | $0.2707 | $0.2707 | $0.2707 | $7.64M | $52.83M |
| Aug 31, 2025 | $0.2760 | $0.2760 | $0.2760 | $0.2760 | $8.45M | $53.85M |
| Aug 30, 2025 | $0.2768 | $0.2768 | $0.2768 | $0.2768 | $11.50M | $54.06M |
| Aug 29, 2025 | $0.2948 | $0.2948 | $0.2948 | $0.2948 | $10.51M | $57.50M |
| Aug 28, 2025 | $0.2886 | $0.2886 | $0.2886 | $0.2886 | $11.13M | $56.34M |
| Aug 27, 2025 | $0.2849 | $0.2849 | $0.2849 | $0.2849 | $9.35M | $55.59M |
| Aug 26, 2025 | $0.2758 | $0.2758 | $0.2758 | $0.2758 | $12.67M | $53.81M |
| Aug 25, 2025 | $0.3005 | $0.3005 | $0.3005 | $0.3005 | $10.53M | $58.62M |
| Aug 24, 2025 | $0.3112 | $0.3112 | $0.3112 | $0.3112 | $12.58M | $60.72M |
| Aug 23, 2025 | $0.3106 | $0.3106 | $0.3106 | $0.3106 | $15.46M | $60.70M |
| Aug 22, 2025 | $0.2879 | $0.2879 | $0.2879 | $0.2879 | $10.15M | $56.12M |
| Aug 21, 2025 | $0.2979 | $0.2979 | $0.2979 | $0.2979 | $11.44M | $58.13M |
| Aug 20, 2025 | $0.2879 | $0.2879 | $0.2879 | $0.2879 | $16.98M | $56.16M |
| Aug 19, 2025 | $0.2904 | $0.2904 | $0.2904 | $0.2904 | $11.63M | $56.68M |
| Aug 18, 2025 | $0.2997 | $0.2997 | $0.2997 | $0.2997 | $7.68M | $58.48M |
| Aug 17, 2025 | $0.2959 | $0.2959 | $0.2959 | $0.2959 | $9.10M | $57.77M |
| Aug 16, 2025 | $0.2946 | $0.2946 | $0.2946 | $0.2946 | $10.41M | $57.48M |
| Aug 15, 2025 | $0.2986 | $0.2986 | $0.2986 | $0.2986 | $12.48M | $58.31M |
| Aug 14, 2025 | $0.3290 | $0.3290 | $0.3290 | $0.3290 | $16.05M | $64.20M |
| Aug 13, 2025 | $0.3160 | $0.3160 | $0.3160 | $0.3160 | $20.19M | $61.76M |
| Aug 12, 2025 | $0.2982 | $0.2982 | $0.2982 | $0.2982 | $10.02M | $58.21M |
| Aug 11, 2025 | $0.3190 | $0.3190 | $0.3190 | $0.3190 | $11.81M | $62.15M |
| Aug 10, 2025 | $0.3197 | $0.3197 | $0.3197 | $0.3197 | $9.43M | $62.38M |
| Aug 9, 2025 | $0.3112 | $0.3112 | $0.3112 | $0.3112 | $13.07M | $60.68M |
| Aug 8, 2025 | $0.2996 | $0.2996 | $0.2996 | $0.2996 | $11.42M | $58.47M |
| Aug 7, 2025 | $0.2874 | $0.2874 | $0.2874 | $0.2874 | $9.80M | $56.09M |
| Aug 6, 2025 | $0.2843 | $0.2843 | $0.2843 | $0.2843 | $9.86M | $55.49M |
| Aug 5, 2025 | $0.2932 | $0.2932 | $0.2932 | $0.2932 | $8.57M | $57.25M |
| Aug 4, 2025 | $0.2825 | $0.2825 | $0.2825 | $0.2825 | $7.40M | $55.13M |
| Aug 3, 2025 | $0.2781 | $0.2781 | $0.2781 | $0.2781 | $10.90M | $54.29M |
| Aug 2, 2025 | $0.2869 | $0.2869 | $0.2869 | $0.2869 | $23.42M | $55.92M |
| Aug 1, 2025 | $0.2946 | $0.2946 | $0.2946 | $0.2946 | $20.27M | $57.52M |
| Jul 31, 2025 | $0.3278 | $0.3278 | $0.3278 | $0.3278 | $30.94M | $63.96M |
| Jul 30, 2025 | $0.3229 | $0.3229 | $0.3229 | $0.3229 | $24.02M | $62.99M |
| Jul 29, 2025 | $0.3083 | $0.3083 | $0.3083 | $0.3083 | $19.22M | $60.14M |
| Jul 28, 2025 | $0.3421 | $0.3421 | $0.3421 | $0.3421 | $13.17M | $66.74M |
| Jul 27, 2025 | $0.3385 | $0.3385 | $0.3385 | $0.3385 | $16.19M | $66.06M |
| Jul 26, 2025 | $0.3595 | $0.3595 | $0.3595 | $0.3595 | $47.68M | $70.16M |
| Jul 25, 2025 | $0.3437 | $0.3437 | $0.3437 | $0.3437 | $35.65M | $67.09M |
| Jul 24, 2025 | $0.3432 | $0.3432 | $0.3432 | $0.3432 | $34.70M | $66.95M |
| Jul 23, 2025 | $0.3543 | $0.3543 | $0.3543 | $0.3543 | $28.40M | $69.15M |
| Jul 22, 2025 | $0.3463 | $0.3463 | $0.3463 | $0.3463 | $27.89M | $67.45M |
| Jul 21, 2025 | $0.3413 | $0.3413 | $0.3413 | $0.3413 | $19.11M | $66.64M |
| Jul 20, 2025 | $0.3225 | $0.3225 | $0.3225 | $0.3225 | $10.46M | $62.93M |
| Jul 19, 2025 | $0.3187 | $0.3187 | $0.3187 | $0.3187 | $18.03M | $62.20M |
| Jul 18, 2025 | $0.3223 | $0.3223 | $0.3223 | $0.3223 | $18.41M | $62.93M |
| Jul 17, 2025 | $0.3266 | $0.3266 | $0.3266 | $0.3266 | $14.08M | $63.74M |
| Jul 16, 2025 | $0.3296 | $0.3296 | $0.3296 | $0.3296 | $20.53M | $64.39M |
| Jul 15, 2025 | $0.3130 | $0.3130 | $0.3130 | $0.3130 | $16.45M | $61.08M |
| Jul 14, 2025 | $0.3212 | $0.3212 | $0.3212 | $0.3212 | $12.99M | $62.59M |
| Jul 13, 2025 | $0.3195 | $0.3195 | $0.3195 | $0.3195 | $15.82M | $62.37M |
| Jul 12, 2025 | $0.3245 | $0.3245 | $0.3245 | $0.3245 | $27.27M | $63.23M |
| Jul 11, 2025 | $0.3222 | $0.3222 | $0.3222 | $0.3222 | $18.87M | $62.84M |
| Jul 10, 2025 | $0.3060 | $0.3060 | $0.3060 | $0.3060 | $11.38M | $59.71M |
| Jul 9, 2025 | $0.2856 | $0.2856 | $0.2856 | $0.2856 | $7.83M | $55.74M |
| Jul 8, 2025 | $0.2842 | $0.2842 | $0.2842 | $0.2842 | $10.03M | $55.48M |
| Jul 7, 2025 | $0.2837 | $0.2837 | $0.2837 | $0.2837 | $8.26M | $55.32M |
| Jul 6, 2025 | $0.2814 | $0.2814 | $0.2814 | $0.2814 | $8.46M | $54.90M |
| Jul 5, 2025 | $0.2812 | $0.2812 | $0.2812 | $0.2812 | $9.61M | $54.84M |
| Jul 4, 2025 | $0.2999 | $0.2999 | $0.2999 | $0.2999 | $10.08M | $58.51M |
| Jul 3, 2025 | $0.2965 | $0.2965 | $0.2965 | $0.2965 | $10.43M | $57.86M |
| Jul 2, 2025 | $0.2801 | $0.2801 | $0.2801 | $0.2801 | $9.52M | $54.62M |
| Jul 1, 2025 | $0.2911 | $0.2911 | $0.2911 | $0.2911 | $11.60M | $56.81M |
| Jun 30, 2025 | $0.3032 | $0.3032 | $0.3032 | $0.3032 | $11.88M | $59.18M |
| Jun 29, 2025 | $0.2746 | $0.2746 | $0.2746 | $0.2746 | $7.97M | $53.55M |
| Jun 28, 2025 | $0.2735 | $0.2735 | $0.2735 | $0.2735 | $9.61M | $53.37M |