Zilliqa
ZIL
Rank #372
$0.00782786
Updated 6 days ago
Market Cap
$153.70M
24h Volume
$27.76M
Avg Volume (30d)
$11.72M
24h High/Low
$0.00816188
$0.00772198
$0.00772198
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 |
|---|---|---|---|---|---|---|
| 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 |