Nillion
NIL
Rank #733
$0.1827
Updated 6 days ago
Market Cap
$49.63M
24h Volume
$6.47M
Avg Volume (30d)
$11.23M
24h High/Low
$0.1898
$0.1814
$0.1814
Price Chart
Categories & Chains
Categories
Infrastructure
Binance Launchpool
Artificial Intelligence (AI)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |