Nillion
NIL
Rank #733
$0.1827
Updated 7 days ago
Market Cap
$49.63M
24h Volume
$6.47M
Avg Volume (90d)
$12.47M
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 |