Nillion
NIL
Rank #733
$0.1827
Updated 7 days ago
Market Cap
$49.63M
24h Volume
$6.47M
Avg Volume (6m)
$17.32M
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 |
| 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 |
| Jun 27, 2025 | $0.2715 | $0.2715 | $0.2715 | $0.2715 | $9.27M | $53.00M |
| Jun 26, 2025 | $0.2720 | $0.2720 | $0.2720 | $0.2720 | $9.93M | $53.09M |
| Jun 25, 2025 | $0.2823 | $0.2823 | $0.2823 | $0.2823 | $11.51M | $55.09M |
| Jun 24, 2025 | $0.2818 | $0.2818 | $0.2818 | $0.2818 | $17.72M | $54.96M |
| Jun 23, 2025 | $0.2535 | $0.2535 | $0.2535 | $0.2535 | $18.41M | $49.56M |
| Jun 22, 2025 | $0.2622 | $0.2622 | $0.2622 | $0.2622 | $17.17M | $50.99M |
| Jun 21, 2025 | $0.2946 | $0.2946 | $0.2946 | $0.2946 | $14.73M | $57.54M |
| Jun 20, 2025 | $0.3104 | $0.3104 | $0.3104 | $0.3104 | $9.89M | $60.57M |
| Jun 19, 2025 | $0.3261 | $0.3261 | $0.3261 | $0.3261 | $14.48M | $63.57M |
| Jun 18, 2025 | $0.3327 | $0.3327 | $0.3327 | $0.3327 | $14.83M | $64.94M |
| Jun 17, 2025 | $0.3506 | $0.3506 | $0.3506 | $0.3506 | $20.82M | $68.45M |
| Jun 16, 2025 | $0.3375 | $0.3375 | $0.3375 | $0.3375 | $10.97M | $65.98M |
| Jun 15, 2025 | $0.3335 | $0.3335 | $0.3335 | $0.3335 | $11.81M | $65.25M |
| Jun 14, 2025 | $0.3388 | $0.3388 | $0.3388 | $0.3388 | $27.19M | $66.11M |
| Jun 13, 2025 | $0.3379 | $0.3379 | $0.3379 | $0.3379 | $20.92M | $66.01M |
| Jun 12, 2025 | $0.3654 | $0.3654 | $0.3654 | $0.3654 | $25.69M | $71.32M |
| Jun 11, 2025 | $0.3981 | $0.3981 | $0.3981 | $0.3981 | $34.02M | $77.69M |
| Jun 10, 2025 | $0.4079 | $0.4079 | $0.4079 | $0.4079 | $23.17M | $79.60M |
| Jun 9, 2025 | $0.3879 | $0.3879 | $0.3879 | $0.3879 | $23.50M | $75.70M |
| Jun 8, 2025 | $0.3897 | $0.3897 | $0.3897 | $0.3897 | $19.99M | $76.05M |
| Jun 7, 2025 | $0.3900 | $0.3900 | $0.3900 | $0.3900 | $23.73M | $76.11M |
| Jun 6, 2025 | $0.3997 | $0.3997 | $0.3997 | $0.3997 | $20.90M | $77.85M |
| Jun 5, 2025 | $0.4256 | $0.4256 | $0.4256 | $0.4256 | $23.41M | $83.05M |
| Jun 4, 2025 | $0.4436 | $0.4436 | $0.4436 | $0.4436 | $23.13M | $86.58M |
| Jun 3, 2025 | $0.4496 | $0.4496 | $0.4496 | $0.4496 | $26.94M | $87.77M |
| Jun 2, 2025 | $0.4695 | $0.4695 | $0.4695 | $0.4695 | $38.78M | $91.73M |
| Jun 1, 2025 | $0.4377 | $0.4377 | $0.4377 | $0.4377 | $39.30M | $85.52M |
| May 31, 2025 | $0.4480 | $0.4480 | $0.4480 | $0.4480 | $46.84M | $87.42M |
| May 30, 2025 | $0.4898 | $0.4898 | $0.4898 | $0.4898 | $61.86M | $95.59M |
| May 29, 2025 | $0.5271 | $0.5271 | $0.5271 | $0.5271 | $116.89M | $102.79M |
| May 28, 2025 | $0.4496 | $0.4496 | $0.4496 | $0.4496 | $70.39M | $87.72M |
| May 27, 2025 | $0.4295 | $0.4295 | $0.4295 | $0.4295 | $28.47M | $83.81M |
| May 26, 2025 | $0.4587 | $0.4587 | $0.4587 | $0.4587 | $14.29M | $89.25M |
| May 25, 2025 | $0.4658 | $0.4658 | $0.4658 | $0.4658 | $19.14M | $90.90M |
| May 24, 2025 | $0.4582 | $0.4582 | $0.4582 | $0.4582 | $37.77M | $89.62M |
| May 23, 2025 | $0.5139 | $0.5139 | $0.5139 | $0.5139 | $65.13M | $100.30M |
| May 22, 2025 | $0.4725 | $0.4725 | $0.4725 | $0.4725 | $36.95M | $92.22M |
| May 21, 2025 | $0.4708 | $0.4708 | $0.4708 | $0.4708 | $38.94M | $91.89M |
| May 20, 2025 | $0.4549 | $0.4549 | $0.4549 | $0.4549 | $38.17M | $88.76M |
| May 19, 2025 | $0.4608 | $0.4608 | $0.4608 | $0.4608 | $40.63M | $89.87M |
| May 18, 2025 | $0.4434 | $0.4434 | $0.4434 | $0.4434 | $37.43M | $86.53M |