Zilliqa
ZIL
Rank #372
$0.00782786
Updated 7 days ago
Market Cap
$153.70M
24h Volume
$27.76M
Avg Volume (6m)
$14.50M
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 |
| 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 |
| Sep 28, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $10.59M | $203.56M |
| Sep 27, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $15.03M | $203.72M |
| Sep 26, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $17.87M | $198.81M |
| Sep 25, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $14.82M | $211.61M |
| Sep 24, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $12.79M | $210.33M |
| Sep 23, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $18.77M | $212.57M |
| Sep 22, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $11.84M | $229.61M |
| Sep 21, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $13.75M | $235.70M |
| Sep 20, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $16.10M | $231.64M |
| Sep 19, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $14.01M | $228.90M |
| Sep 18, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $15.84M | $225.38M |
| Sep 17, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $16.04M | $220.64M |
| Sep 16, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $14.22M | $214.17M |
| Sep 15, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $12.34M | $220.86M |
| Sep 14, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $16.78M | $230.50M |
| Sep 13, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $15.19M | $226.80M |
| Sep 12, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $15.67M | $222.93M |
| Sep 11, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $15.08M | $220.77M |
| Sep 10, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $23.30M | $223.94M |
| Sep 9, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $12.81M | $217.31M |
| Sep 8, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $7.90M | $213.29M |
| Sep 7, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $7.83M | $210.93M |
| Sep 6, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $12.57M | $212.96M |
| Sep 5, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $13.63M | $206.58M |
| Sep 4, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $11.47M | $215.08M |
| Sep 3, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $12.92M | $212.98M |
| Sep 2, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $16.10M | $207.23M |
| Sep 1, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $12.49M | $210.82M |
| Aug 31, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $10.27M | $220.37M |
| Aug 30, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $15.25M | $218.16M |
| Aug 29, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $22.29M | $231.28M |
| Aug 28, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $14.80M | $223.97M |
| Aug 27, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $15.35M | $225.01M |
| Aug 26, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $22.39M | $217.27M |
| Aug 25, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $20.93M | $231.94M |
| Aug 24, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $18.97M | $237.54M |
| Aug 23, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $32.51M | $237.08M |
| Aug 22, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $14.97M | $221.36M |
| Aug 21, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $17.11M | $221.79M |
| Aug 20, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $15.20M | $209.67M |
| Aug 19, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $18.01M | $215.34M |
| Aug 18, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $10.63M | $225.19M |
| Aug 17, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $10.06M | $225.40M |
| Aug 16, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $16.74M | $218.61M |
| Aug 15, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $21.10M | $222.36M |
| Aug 14, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $18.06M | $243.87M |
| Aug 13, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $14.10M | $234.45M |
| Aug 12, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $13.92M | $219.95M |
| Aug 11, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $12.06M | $232.94M |
| Aug 10, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $11.02M | $234.65M |
| Aug 9, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $11.67M | $227.90M |
| Aug 8, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $10.35M | $224.10M |
| Aug 7, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $9.17M | $215.61M |
| Aug 6, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $10.54M | $211.99M |
| Aug 5, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $11.81M | $219.46M |
| Aug 4, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $7.59M | $209.67M |
| Aug 3, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $12.24M | $203.12M |
| Aug 2, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $17.98M | $207.81M |
| Aug 1, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $11.79M | $213.49M |
| Jul 31, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $14.08M | $224.76M |
| Jul 30, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $14.38M | $227.92M |
| Jul 29, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $14.76M | $228.21M |
| Jul 28, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $13.00M | $242.57M |
| Jul 27, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $9.40M | $236.84M |
| Jul 26, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $14.75M | $236.04M |
| Jul 25, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $20.65M | $233.51M |
| Jul 24, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $22.68M | $241.42M |
| Jul 23, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $18.74M | $264.27M |
| Jul 22, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $19.80M | $265.25M |
| Jul 21, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $19.29M | $265.38M |
| Jul 20, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $15.92M | $257.40M |
| Jul 19, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $25.36M | $250.11M |
| Jul 18, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $15.58M | $253.74M |
| Jul 17, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $15.44M | $250.92M |
| Jul 16, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $14.77M | $248.53M |
| Jul 15, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $12.93M | $239.59M |
| Jul 14, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $14.30M | $244.44M |
| Jul 13, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $17.71M | $238.17M |
| Jul 12, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $20.25M | $238.97M |
| Jul 11, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $12.66M | $232.97M |
| Jul 10, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $11.86M | $220.85M |
| Jul 9, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $6.79M | $207.73M |
| Jul 8, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $6.68M | $201.03M |
| Jul 7, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $7.11M | $204.15M |
| Jul 6, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $7.02M | $202.73M |
| Jul 5, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $9.29M | $204.79M |
| Jul 4, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $17.60M | $215.40M |
| Jul 3, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $11.41M | $205.16M |
| Jul 2, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $9.14M | $205.16M |
| Jul 1, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $9.43M | $205.16M |
| Jun 30, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $7.85M | $205.16M |
| Jun 29, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $5.97M | $205.16M |
| Jun 28, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $8.19M | $205.16M |
| Jun 27, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $8.82M | $205.16M |
| Jun 26, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $10.16M | $210.55M |
| Jun 25, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $10.78M | $215.55M |
| Jun 24, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $13.90M | $212.43M |
| Jun 23, 2025 | $0.00990330 | $0.00990330 | $0.00990330 | $0.00990330 | $15.76M | $193.60M |
| Jun 22, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $12.15M | $194.97M |
| Jun 21, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $11.40M | $206.01M |
| Jun 20, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $10.44M | $209.82M |
| Jun 19, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $14.24M | $209.86M |
| Jun 18, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $15.53M | $211.36M |
| Jun 17, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $13.06M | $219.97M |
| Jun 16, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $11.19M | $217.21M |
| Jun 15, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $10.28M | $217.81M |
| Jun 14, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $23.86M | $217.22M |
| Jun 13, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $17.18M | $224.57M |
| Jun 12, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $17.35M | $235.29M |
| Jun 11, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $20.11M | $244.72M |
| Jun 10, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $15.61M | $239.54M |
| Jun 9, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $10.11M | $225.90M |
| Jun 8, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $11.22M | $226.12M |
| Jun 7, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $15.78M | $219.26M |
| Jun 6, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $32.29M | $211.99M |
| Jun 5, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $12.78M | $225.91M |
| Jun 4, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $14.39M | $230.17M |
| Jun 3, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $12.97M | $231.07M |
| Jun 2, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $14.04M | $222.86M |
| Jun 1, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $17.98M | $221.07M |
| May 31, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $25.20M | $215.74M |
| May 30, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $16.26M | $239.42M |
| May 29, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $14.58M | $247.78M |
| May 28, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $14.80M | $251.56M |
| May 27, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $14.08M | $245.91M |
| May 26, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $15.77M | $245.67M |
| May 25, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $14.61M | $244.83M |
| May 24, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $21.06M | $249.04M |
| May 23, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $18.90M | $267.88M |
| May 22, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $21.81M | $258.83M |
| May 21, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $18.26M | $252.88M |
| May 20, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $18.68M | $246.90M |
| May 19, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $20.78M | $252.59M |
| May 18, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $17.62M | $246.24M |