Zilliqa
ZIL
Rank #372
$0.00558902
Updated 25 days ago
Market Cap
$109.57M
24h Volume
$10.58M
Avg Volume (90d)
$12.88M
24h High/Low
$0.00563631
$0.00520675
$0.00520675
Price Chart
Categories & Chains
Categories
Smart Contract Platform
GMCI Index
GMCI Layer 1 Index
BNB Chain Ecosystem
Made in China
Chains
Binance Smart Chain
0xb86abcb37c3a4b6...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00558902 | $0.00563631 | $0.00520675 | $0.00558902 | $10.58M | $109.57M |
| Dec 2, 2025 | $0.00518317 | $0.00556095 | $0.00514984 | $0.00556095 | $10.96M | $104.11M |
| Dec 1, 2025 | $0.00559736 | $0.00559736 | $0.00511938 | $0.00518255 | $10.68M | $102.04M |
| Nov 30, 2025 | $0.00576861 | $0.00577483 | $0.00563796 | $0.00565327 | $7.56M | $111.98M |
| Nov 29, 2025 | $0.00591714 | $0.00593932 | $0.00578310 | $0.00578310 | $9.23M | $115.06M |
| Nov 28, 2025 | $0.00600892 | $0.00607432 | $0.00590163 | $0.00592640 | $9.09M | $117.05M |
| Nov 27, 2025 | $0.00597307 | $0.00604801 | $0.00593005 | $0.00600119 | $8.31M | $117.26M |
| Nov 26, 2025 | $0.00613122 | $0.00613122 | $0.00586632 | $0.00597237 | $7.57M | $117.64M |
| Nov 25, 2025 | $0.00613182 | $0.00613182 | $0.00599968 | $0.00612967 | $9.05M | $119.08M |
| Nov 24, 2025 | $0.00587049 | $0.00623020 | $0.00585873 | $0.00617069 | $8.73M | $117.33M |
| Nov 23, 2025 | $0.00580769 | $0.00599961 | $0.00580138 | $0.00593476 | $8.62M | $116.02M |
| Nov 22, 2025 | $0.00585101 | $0.00588479 | $0.00573109 | $0.00586837 | $15.69M | $113.90M |
| Nov 21, 2025 | $0.00629741 | $0.00635290 | $0.00567579 | $0.00567579 | $16.97M | $116.91M |
| Nov 20, 2025 | $0.00658601 | $0.00677995 | $0.00615453 | $0.00640078 | $10.85M | $128.05M |
| Nov 19, 2025 | $0.00682156 | $0.00682156 | $0.00631779 | $0.00654510 | $9.45M | $129.29M |
| Nov 18, 2025 | $0.00656943 | $0.00685141 | $0.00656067 | $0.00684246 | $12.76M | $130.98M |
| Nov 17, 2025 | $0.00677828 | $0.00693707 | $0.00645997 | $0.00655176 | $11.36M | $132.83M |
| Nov 16, 2025 | $0.00693140 | $0.00705586 | $0.00661476 | $0.00668806 | $8.62M | $134.39M |
| Nov 15, 2025 | $0.00690341 | $0.00713546 | $0.00686171 | $0.00691088 | $10.64M | $136.89M |
| Nov 14, 2025 | $0.00699552 | $0.00709872 | $0.00684005 | $0.00694665 | $14.29M | $136.68M |
| Nov 13, 2025 | $0.00725576 | $0.00752516 | $0.00686166 | $0.00695796 | $13.99M | $142.56M |
| Nov 12, 2025 | $0.00742554 | $0.00779663 | $0.00718120 | $0.00729601 | $22.17M | $147.68M |
| Nov 11, 2025 | $0.00782786 | $0.00816188 | $0.00772198 | $0.00782786 | $27.76M | $153.70M |
| Nov 10, 2025 | $0.00783178 | $0.00783178 | $0.00783178 | $0.00783178 | $12.33M | $153.35M |
| Nov 9, 2025 | $0.00791054 | $0.00791054 | $0.00791054 | $0.00791054 | $11.63M | $154.88M |
| Nov 8, 2025 | $0.00798035 | $0.00798035 | $0.00798035 | $0.00798035 | $21.14M | $156.39M |
| Nov 7, 2025 | $0.00693611 | $0.00693611 | $0.00693611 | $0.00693611 | $12.57M | $135.65M |
| Nov 6, 2025 | $0.00698066 | $0.00698066 | $0.00698066 | $0.00698066 | $11.73M | $136.73M |
| Nov 5, 2025 | $0.00670630 | $0.00670630 | $0.00670630 | $0.00670630 | $17.97M | $131.31M |
| Nov 4, 2025 | $0.00679822 | $0.00679822 | $0.00679822 | $0.00679822 | $15.33M | $132.98M |
| Nov 3, 2025 | $0.00781596 | $0.00781596 | $0.00781596 | $0.00781596 | $9.33M | $152.68M |
| Nov 2, 2025 | $0.00766046 | $0.00766046 | $0.00766046 | $0.00766046 | $7.98M | $149.84M |
| Nov 1, 2025 | $0.00745796 | $0.00745796 | $0.00745796 | $0.00745796 | $9.64M | $145.95M |
| Oct 31, 2025 | $0.00725183 | $0.00725183 | $0.00725183 | $0.00725183 | $11.20M | $141.91M |
| Oct 30, 2025 | $0.00774272 | $0.00774272 | $0.00774272 | $0.00774272 | $10.37M | $151.61M |
| Oct 29, 2025 | $0.00770554 | $0.00770554 | $0.00770554 | $0.00770554 | $10.97M | $150.68M |
| Oct 28, 2025 | $0.00792858 | $0.00792858 | $0.00792858 | $0.00792858 | $8.84M | $155.15M |
| Oct 27, 2025 | $0.00817078 | $0.00817078 | $0.00817078 | $0.00817078 | $7.53M | $160.01M |
| Oct 26, 2025 | $0.00800397 | $0.00800397 | $0.00800397 | $0.00800397 | $6.08M | $156.55M |
| Oct 25, 2025 | $0.00800766 | $0.00800766 | $0.00800766 | $0.00800766 | $8.01M | $156.81M |
| Oct 24, 2025 | $0.00785667 | $0.00785667 | $0.00785667 | $0.00785667 | $8.71M | $153.68M |
| Oct 23, 2025 | $0.00769856 | $0.00769856 | $0.00769856 | $0.00769856 | $14.07M | $150.60M |
| Oct 22, 2025 | $0.00790402 | $0.00790402 | $0.00790402 | $0.00790402 | $10.45M | $154.43M |
| Oct 21, 2025 | $0.00800909 | $0.00800909 | $0.00800909 | $0.00800909 | $10.06M | $156.77M |
| Oct 20, 2025 | $0.00799474 | $0.00799474 | $0.00799474 | $0.00799474 | $8.64M | $156.49M |
| Oct 19, 2025 | $0.00800816 | $0.00800816 | $0.00800816 | $0.00800816 | $7.65M | $156.76M |
| Oct 18, 2025 | $0.00790118 | $0.00790118 | $0.00790118 | $0.00790118 | $12.96M | $154.59M |
| Oct 17, 2025 | $0.00803376 | $0.00803376 | $0.00803376 | $0.00803376 | $13.62M | $157.03M |
| Oct 16, 2025 | $0.00844849 | $0.00844849 | $0.00844849 | $0.00844849 | $15.57M | $165.36M |
| Oct 15, 2025 | $0.00884443 | $0.00884443 | $0.00884443 | $0.00884443 | $20.88M | $172.92M |
| Oct 14, 2025 | $0.00884770 | $0.00884770 | $0.00884770 | $0.00884770 | $18.50M | $173.01M |
| Oct 13, 2025 | $0.00838917 | $0.00838917 | $0.00838917 | $0.00838917 | $14.12M | $163.99M |
| Oct 12, 2025 | $0.00762901 | $0.00762901 | $0.00762901 | $0.00762901 | $20.45M | $149.16M |
| Oct 11, 2025 | $0.00764609 | $0.00764609 | $0.00764609 | $0.00764609 | $35.81M | $149.55M |
| Oct 10, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $13.95M | $208.11M |
| Oct 9, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $14.06M | $212.61M |
| Oct 8, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $15.38M | $206.56M |
| Oct 7, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $13.54M | $218.91M |
| Oct 6, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $16.51M | $212.80M |
| Oct 5, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $12.70M | $213.12M |
| Oct 4, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $12.96M | $220.54M |
| Oct 3, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $16.16M | $220.83M |
| Oct 2, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $16.70M | $215.60M |
| Oct 1, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $15.05M | $202.40M |
| Sep 30, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $12.83M | $205.60M |
| Sep 29, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $11.25M | $206.59M |