Zilliqa (ZIL) Price History
Daily price, volume and market cap for Zilliqa (ZIL) from 2025-10-15 to 2026-10-16, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-16 | $0.002513 | $29.74M | $49.05M |
| 2026-10-15 | $0.003302 | $4.03M | $64.44M |
| 2026-10-14 | $0.003321 | $2.77M | $64.80M |
| 2026-10-13 | $0.003447 | $3.15M | $67.26M |
| 2026-10-12 | $0.003490 | $3.61M | $68.09M |
| 2026-10-09 | $0.003408 | $3.52M | – |
| 2026-10-08 | $0.003287 | $3.84M | – |
| 2026-10-07 | $0.003390 | $3.32M | – |
| 2026-10-06 | $0.003519 | $5.91M | – |
| 2026-10-05 | $0.003623 | $19.75M | – |
| 2026-10-04 | $0.003515 | $1.49M | – |
| 2026-10-03 | $0.003516 | $1.58M | – |
| 2026-10-02 | $0.003505 | $3.06M | – |
| 2026-10-01 | $0.003500 | $3.05M | – |
| 2026-09-30 | $0.003530 | $2.54M | – |
| 2026-09-29 | $0.003518 | $2.34M | – |
| 2026-09-28 | $0.003560 | $3.99M | – |
| 2026-09-27 | $0.003786 | $2.43M | – |
| 2026-09-26 | $0.003774 | $3.18M | – |
| 2026-09-25 | $0.003843 | $9.22M | – |
| 2026-09-24 | $0.003736 | $3.89M | – |
| 2026-09-23 | $0.003617 | $6.27M | – |
| 2026-09-22 | $0.003887 | $7.85M | – |
| 2026-09-21 | $0.003630 | $13.28M | – |
| 2026-09-20 | $0.003497 | $109.55M | – |
| 2026-09-19 | $0.003581 | $10.80M | – |
| 2026-09-18 | $0.003111 | $5.47M | – |
| 2026-09-17 | $0.002896 | $6.40M | – |
| 2026-09-16 | $0.002907 | $32.49M | – |
| 2026-09-15 | $0.002771 | $30.87M | – |
| 2026-09-14 | $0.002925 | $5.71M | – |
| 2026-09-13 | $0.002961 | $22.06M | – |
| 2026-09-12 | $0.002714 | $1.85M | – |
| 2026-09-11 | $0.002683 | $2.54M | – |
| 2026-09-10 | $0.002623 | $2.97M | – |
| 2026-09-09 | $0.002770 | $5.73M | – |
| 2026-09-08 | $0.003039 | $6.24M | – |
| 2026-09-07 | $0.002900 | $2.19M | – |
| 2026-09-06 | $0.002917 | $1.88M | – |
| 2026-09-05 | $0.002826 | $2.03M | – |
| 2026-09-04 | $0.002743 | $2.85M | – |
| 2026-09-03 | $0.002744 | $2.87M | – |
| 2026-09-02 | $0.002634 | $3.28M | – |
| 2026-09-01 | $0.002662 | $11.08M | – |
| 2026-08-31 | $0.002586 | $10.80M | – |
| 2026-08-30 | $0.002514 | $2.00M | – |
| 2026-08-29 | $0.002547 | $1.33M | – |
| 2026-08-28 | $0.002600 | $6.41M | – |
| 2026-08-27 | $0.002691 | $2.21M | – |
| 2026-08-26 | $0.002743 | $2.04M | – |
| 2026-08-25 | $0.002687 | $2.49M | – |
| 2026-08-24 | $0.002736 | $3.07M | – |
| 2026-08-23 | $0.002830 | $3.90M | – |
| 2026-08-22 | $0.002724 | $5.86M | – |
| 2026-08-21 | $0.002755 | $4.99M | – |
| 2026-08-20 | $0.002519 | $3.01M | – |
| 2026-08-19 | $0.002396 | $2.67M | – |
| 2026-08-18 | $0.002258 | $2.47M | – |
| 2026-08-17 | $0.002247 | $1.84M | – |
| 2026-08-16 | $0.002244 | $2.42M | – |
| 2026-08-15 | $0.002283 | $2.94M | – |
| 2026-08-14 | $0.002326 | $4.10M | – |
| 2026-08-13 | $0.002398 | $4.09M | – |
| 2026-08-12 | $0.002325 | $4.11M | – |
| 2026-08-11 | $0.002323 | $2.21M | – |
| 2026-08-10 | $0.002358 | $2.76M | – |
| 2026-08-09 | $0.002340 | $2.77M | – |
| 2026-08-08 | $0.002439 | $2.49M | – |
| 2026-08-07 | $0.002415 | $4.81M | – |
| 2026-08-06 | $0.002606 | $2.52M | – |
| 2026-08-05 | $0.002623 | $3.28M | – |
| 2026-08-04 | $0.002591 | $3.93M | – |
| 2026-08-03 | $0.002565 | $6.14M | – |
| 2026-08-02 | $0.002525 | $3.08M | – |
| 2026-08-01 | $0.002649 | $5.00M | – |
| 2026-07-31 | $0.002636 | $3.79M | – |
| 2026-07-30 | $0.002530 | $7.46M | – |
| 2026-07-29 | $0.002556 | $32.60M | – |
| 2026-07-28 | $0.002913 | $48.57M | – |
| 2026-07-27 | $0.002320 | $3.83M | – |
| 2026-07-26 | $0.002423 | $3.13M | – |
| 2026-07-25 | $0.002494 | $7.48M | – |
| 2026-07-24 | $0.002531 | $6.36M | – |
| 2026-07-23 | $0.002487 | $23.45M | – |
| 2026-07-22 | $0.002445 | $14.39M | – |
| 2026-07-21 | $0.002559 | $14.55M | – |
| 2026-07-20 | $0.002466 | $42.31M | – |
| 2026-07-19 | $0.002644 | $6.37M | – |
| 2026-07-18 | $0.002826 | $3.78M | – |
| 2026-07-17 | $0.002883 | $3.03M | – |
| 2026-07-16 | $0.002943 | $2.95M | – |
| 2026-07-15 | $0.003007 | $2.86M | – |
| 2026-07-14 | $0.002993 | $2.71M | – |
| 2026-07-13 | $0.002969 | $2.65M | – |
| 2026-07-12 | $0.002954 | $4.85M | – |
| 2026-07-11 | $0.003022 | $5.64M | – |
| 2026-07-10 | $0.003012 | $2.75M | – |
| 2026-07-09 | $0.003001 | $2.39M | – |
| 2026-07-08 | $0.003006 | $3.74M | – |
| 2026-07-07 | $0.002994 | $4.12M | – |
| 2026-07-06 | $0.003093 | $3.97M | – |
| 2026-07-05 | $0.003106 | $4.33M | – |
| 2026-07-04 | $0.003162 | $10.87M | – |
| 2026-07-03 | $0.003069 | $3.85M | – |
| 2026-07-02 | $0.002990 | $4.58M | – |
| 2026-07-01 | $0.002932 | $5.09M | – |
| 2026-06-30 | $0.002856 | $4.05M | – |
| 2026-06-29 | $0.002939 | $6.10M | – |
| 2026-06-28 | $0.002929 | $3.83M | – |
| 2026-06-27 | $0.002912 | $3.79M | – |
| 2026-06-26 | $0.002956 | $5.79M | – |
| 2026-06-25 | $0.002873 | $6.42M | – |
| 2026-06-24 | $0.002947 | $6.18M | – |
| 2026-06-23 | $0.003039 | $10.36M | – |
| 2026-06-22 | $0.003096 | $4.39M | – |
| 2026-06-21 | $0.003114 | $3.71M | – |
| 2026-06-20 | $0.003134 | $4.04M | – |
| 2026-06-19 | $0.003110 | $4.78M | – |
| 2026-06-18 | $0.003145 | $4.74M | – |
| 2026-06-17 | $0.003255 | $4.51M | – |
| 2026-06-16 | $0.003255 | $4.77M | – |
| 2026-06-15 | $0.003280 | $5.93M | – |
| 2026-06-14 | $0.003259 | $3.89M | – |
| 2026-06-13 | $0.003217 | $4.18M | – |
| 2026-06-12 | $0.003101 | $4.53M | – |
| 2026-06-11 | $0.003134 | $4.76M | – |
| 2026-06-10 | $0.002989 | $6.13M | – |
| 2026-06-09 | $0.003058 | $5.40M | – |
| 2026-06-08 | $0.003106 | $6.27M | – |
| 2026-06-07 | $0.003072 | $5.57M | – |
| 2026-06-06 | $0.003031 | $7.20M | – |
| 2026-06-05 | $0.003044 | $17.49M | – |
| 2026-06-04 | $0.003389 | $14.12M | – |
| 2026-06-03 | $0.003531 | $10.74M | – |
| 2026-06-02 | $0.003519 | $10.93M | – |
| 2026-06-01 | $0.003776 | $10.07M | – |
| 2026-05-31 | $0.003795 | $6.11M | – |
| 2026-05-30 | $0.003780 | $3.91M | – |
| 2026-05-29 | $0.003738 | $5.39M | – |
| 2026-05-28 | $0.003770 | $7.37M | – |
| 2026-05-27 | $0.003842 | $5.91M | – |
| 2026-05-26 | $0.003903 | $6.03M | – |
| 2026-05-25 | $0.003906 | $3.94M | – |
| 2026-05-24 | $0.003872 | $4.54M | – |
| 2026-05-23 | $0.003993 | $5.17M | – |
| 2026-05-22 | $0.003874 | $5.70M | – |
| 2026-05-21 | $0.004017 | $4.90M | – |
| 2026-05-20 | $0.003961 | $6.09M | – |
| 2026-05-19 | $0.003872 | $5.99M | – |
| 2026-05-18 | $0.003945 | $7.22M | – |
| 2026-05-17 | $0.003892 | $6.95M | – |
| 2026-05-16 | $0.003974 | $6.31M | – |
| 2026-05-15 | $0.004018 | $7.70M | – |
| 2026-05-14 | $0.004194 | $6.85M | – |
| 2026-05-13 | $0.004162 | $7.19M | – |
| 2026-05-12 | $0.004287 | $9.13M | – |
| 2026-05-11 | $0.004424 | $9.18M | – |
| 2026-05-10 | $0.004415 | $8.62M | – |
| 2026-05-09 | $0.004295 | $8.21M | – |
| 2026-05-08 | $0.004375 | $9.17M | – |
| 2026-05-07 | $0.004266 | $14.73M | – |
| 2026-05-06 | $0.004387 | $46.66M | – |
| 2026-05-05 | $0.004229 | $79.28M | – |
| 2026-05-04 | $0.004126 | $8.37M | – |
| 2026-05-03 | $0.004081 | $5.79M | – |
| 2026-05-02 | $0.004080 | $5.75M | – |
| 2026-05-01 | $0.003987 | $5.93M | – |
| 2026-04-30 | $0.003942 | $6.21M | – |
| 2026-04-29 | $0.003970 | $7.28M | – |
| 2026-04-28 | $0.004045 | $6.02M | – |
| 2026-04-27 | $0.004079 | $7.90M | – |
| 2026-04-26 | $0.004192 | $7.38M | – |
| 2026-04-25 | $0.004114 | $5.67M | – |
| 2026-04-24 | $0.004135 | $7.80M | – |
| 2026-04-23 | $0.004061 | $7.04M | – |
| 2026-04-22 | $0.004055 | $6.54M | – |
| 2026-04-21 | $0.004055 | $7.95M | – |
| 2026-04-20 | $0.004097 | $8.06M | – |
| 2026-04-19 | $0.003894 | $8.59M | – |
| 2026-04-18 | $0.004037 | $7.53M | – |
| 2026-04-17 | $0.004136 | $9.11M | – |
| 2026-04-16 | $0.004087 | $8.52M | – |
| 2026-04-15 | $0.003944 | $5.88M | – |
| 2026-04-14 | $0.003884 | $6.58M | – |
| 2026-04-13 | $0.003981 | $7.41M | – |
| 2026-04-12 | $0.003815 | $10.37M | – |
| 2026-04-11 | $0.003941 | $6.65M | – |
| 2026-04-10 | $0.003957 | $8.19M | – |
| 2026-04-09 | $0.003937 | $8.44M | – |
| 2026-04-08 | $0.003919 | $7.87M | – |
| 2026-04-07 | $0.004039 | $8.90M | – |
| 2026-04-06 | $0.003826 | $7.20M | – |
| 2026-04-05 | $0.003821 | $6.52M | – |
| 2026-04-04 | $0.003835 | $6.49M | – |
| 2026-04-03 | $0.003894 | $7.86M | – |
| 2026-04-02 | $0.003812 | $9.19M | – |
| 2026-04-01 | $0.003888 | $8.02M | – |
| 2026-03-31 | $0.003826 | $7.84M | – |
| 2026-03-30 | $0.003723 | $7.39M | – |
| 2026-03-29 | $0.003660 | $8.80M | – |
| 2026-03-28 | $0.003748 | $13.65M | – |
| 2026-03-27 | $0.003783 | $11.15M | – |
| 2026-03-26 | $0.003862 | $8.42M | – |
| 2026-03-25 | $0.004021 | $7.50M | – |
| 2026-03-24 | $0.004019 | $8.38M | – |
| 2026-03-23 | $0.004044 | $9.00M | – |
| 2026-03-22 | $0.003901 | $9.47M | – |
| 2026-03-21 | $0.004062 | $17.70M | – |
| 2026-03-20 | $0.004143 | $9.00M | – |
| 2026-03-19 | $0.004151 | $10.61M | – |
| 2026-03-18 | $0.004156 | $52.52M | – |
| 2026-03-17 | $0.004334 | $11.02M | – |
| 2026-03-16 | $0.004392 | $10.79M | – |
| 2026-03-15 | $0.004247 | $12.68M | – |
| 2026-03-14 | $0.004054 | $7.87M | – |
| 2026-03-13 | $0.004088 | $9.70M | – |
| 2026-03-12 | $0.004225 | $8.64M | – |
| 2026-03-11 | $0.004157 | $8.63M | – |
| 2026-03-10 | $0.004114 | $8.18M | – |
| 2026-03-09 | $0.004077 | $8.96M | – |
| 2026-03-08 | $0.004046 | $8.36M | – |
| 2026-03-07 | $0.004072 | $7.22M | – |
| 2026-03-06 | $0.004140 | $15.35M | – |
| 2026-03-05 | $0.004245 | $8.92M | – |
| 2026-03-04 | $0.004326 | $13.04M | – |
| 2026-03-03 | $0.004099 | $9.37M | – |
| 2026-03-02 | $0.004260 | $10.10M | – |
| 2026-03-01 | $0.004131 | $11.71M | – |
| 2026-02-28 | $0.004178 | $12.32M | – |
| 2026-02-27 | $0.004176 | $12.64M | – |
| 2026-02-26 | $0.004154 | $14.26M | – |
| 2026-02-25 | $0.004316 | $19.19M | – |
| 2026-02-24 | $0.004005 | $12.32M | – |
| 2026-02-23 | $0.004085 | $26.56M | – |
| 2026-02-22 | $0.004072 | $11.87M | – |
| 2026-02-21 | $0.004237 | $39.46M | – |
| 2026-02-20 | $0.004120 | $11.50M | – |
| 2026-02-19 | $0.004014 | $14.91M | – |
| 2026-02-18 | $0.004013 | $12.81M | – |
| 2026-02-17 | $0.004253 | $10.37M | – |
| 2026-02-16 | $0.004360 | $9.24M | – |
| 2026-02-15 | $0.004326 | $14.65M | – |
| 2026-02-14 | $0.004614 | $16.35M | – |
| 2026-02-13 | $0.004570 | $18.03M | – |
| 2026-02-12 | $0.004512 | $31.71M | – |
| 2026-02-11 | $0.004367 | $27.22M | – |
| 2026-02-10 | $0.004220 | $21.68M | – |
| 2026-02-09 | $0.004403 | $60.75M | – |
| 2026-02-08 | $0.004528 | $106.13M | – |
| 2026-02-07 | $0.004203 | $18.35M | – |
| 2026-02-06 | $0.004459 | $36.80M | – |
| 2026-02-05 | $0.004253 | $69.63M | – |
| 2026-02-04 | $0.005379 | $138.87M | – |
| 2026-02-03 | $0.005508 | $348.66M | – |
| 2026-02-02 | $0.005371 | $191.14M | – |
| 2026-02-01 | $0.004039 | $10.59M | – |
| 2026-01-31 | $0.004090 | $12.79M | – |
| 2026-01-30 | $0.004572 | $10.68M | – |
| 2026-01-29 | $0.004571 | $10.80M | – |
| 2026-01-28 | $0.004883 | $8.12M | – |
| 2026-01-27 | $0.004940 | $8.91M | – |
| 2026-01-26 | $0.004884 | $8.97M | – |
| 2026-01-25 | $0.004669 | $11.33M | – |
| 2026-01-24 | $0.004964 | $7.26M | – |
| 2026-01-23 | $0.004951 | $8.74M | – |
| 2026-01-22 | $0.004953 | $9.60M | – |
| 2026-01-21 | $0.005044 | $10.79M | – |
| 2026-01-20 | $0.004938 | $12.27M | – |
| 2026-01-19 | $0.005303 | $13.75M | – |
| 2026-01-18 | $0.005486 | $10.71M | – |
| 2026-01-17 | $0.005877 | $13.86M | – |
| 2026-01-16 | $0.005731 | $11.57M | – |
| 2026-01-15 | $0.005480 | $12.21M | – |
| 2026-01-14 | $0.005681 | $16.57M | – |
| 2026-01-13 | $0.005867 | $32.32M | – |
| 2026-01-12 | $0.005619 | $92.66M | – |
| 2026-01-11 | $0.005152 | $8.10M | – |
| 2026-01-10 | $0.005287 | $9.86M | – |
| 2026-01-09 | $0.005211 | $9.70M | – |
| 2026-01-08 | $0.005306 | $13.19M | – |
| 2026-01-07 | $0.005189 | $14.26M | – |
| 2026-01-06 | $0.005392 | $11.10M | – |
| 2026-01-05 | $0.005309 | $10.44M | – |
| 2026-01-04 | $0.005177 | $10.80M | – |
| 2026-01-03 | $0.005111 | $9.01M | – |
| 2026-01-02 | $0.005122 | $10.95M | – |
| 2026-01-01 | $0.005033 | $9.83M | – |
| 2025-12-31 | $0.004677 | $9.18M | – |
| 2025-12-30 | $0.004841 | $11.69M | – |
| 2025-12-29 | $0.004748 | $8.62M | – |
| 2025-12-28 | $0.004807 | $7.88M | – |
| 2025-12-27 | $0.004879 | $8.05M | – |
| 2025-12-26 | $0.004679 | $8.78M | – |
| 2025-12-25 | $0.004611 | $11.60M | – |
| 2025-12-24 | $0.004579 | $7.12M | – |
| 2025-12-23 | $0.004563 | $8.05M | – |
| 2025-12-22 | $0.004602 | $10.09M | – |
| 2025-12-21 | $0.004513 | $9.28M | – |
| 2025-12-20 | $0.004684 | $7.42M | – |
| 2025-12-19 | $0.004641 | $10.64M | – |
| 2025-12-18 | $0.004363 | $12.27M | – |
| 2025-12-17 | $0.004638 | $10.16M | – |
| 2025-12-16 | $0.004927 | $8.08M | – |
| 2025-12-15 | $0.004877 | $10.14M | – |
| 2025-12-14 | $0.005085 | $8.39M | – |
| 2025-12-13 | $0.005302 | $7.16M | – |
| 2025-12-12 | $0.005239 | $9.68M | – |
| 2025-12-11 | $0.005388 | $11.86M | – |
| 2025-12-10 | $0.005533 | $10.64M | – |
| 2025-12-09 | $0.005718 | $12.55M | – |
| 2025-12-08 | $0.005316 | $10.70M | – |
| 2025-12-07 | $0.005289 | $16.73M | – |
| 2025-12-06 | $0.005577 | $29.26M | – |
| 2025-12-05 | $0.005153 | $12.70M | – |
| 2025-12-04 | $0.005392 | $9.57M | – |
| 2025-12-03 | $0.005599 | $11.55M | – |
| 2025-12-02 | $0.005510 | $12.69M | – |
| 2025-12-01 | $0.005180 | $13.74M | – |
| 2025-11-30 | $0.005597 | $8.97M | – |
| 2025-11-29 | $0.005771 | $9.50M | – |
| 2025-11-28 | $0.005916 | $12.25M | – |
| 2025-11-27 | $0.006007 | $9.24M | – |
| 2025-11-26 | $0.005973 | $9.11M | – |
| 2025-11-25 | $0.006133 | $9.09M | – |
| 2025-11-24 | $0.006130 | $10.74M | – |
| 2025-11-23 | $0.005873 | $9.95M | – |
| 2025-11-22 | $0.005805 | $9.63M | – |
| 2025-11-21 | $0.005831 | $22.41M | – |
| 2025-11-20 | $0.006285 | $13.49M | – |
| 2025-11-19 | $0.006597 | $11.92M | – |
| 2025-11-18 | $0.006821 | $11.19M | – |
| 2025-11-17 | $0.006578 | $13.86M | – |
| 2025-11-16 | $0.006778 | $11.49M | – |
| 2025-11-15 | $0.006927 | $9.22M | – |
| 2025-11-14 | $0.006870 | $14.24M | – |
| 2025-11-13 | $0.007013 | $14.71M | – |
| 2025-11-12 | $0.007266 | $17.38M | – |
| 2025-11-11 | $0.007424 | $29.19M | – |
| 2025-11-10 | $0.007956 | $14.36M | – |
| 2025-11-09 | $0.007842 | $13.13M | – |
| 2025-11-08 | $0.007906 | $12.58M | – |
| 2025-11-07 | $0.007974 | $21.94M | – |
| 2025-11-06 | $0.006947 | $13.48M | – |
| 2025-11-05 | $0.006984 | $12.85M | – |
| 2025-11-04 | $0.006702 | $19.56M | – |
| 2025-11-03 | $0.006802 | $17.22M | – |
| 2025-11-02 | $0.007831 | $10.41M | – |
| 2025-11-01 | $0.007661 | $9.07M | – |
| 2025-10-31 | $0.007455 | $10.73M | – |
| 2025-10-30 | $0.007258 | $12.58M | – |
| 2025-10-29 | $0.007751 | $11.53M | – |
| 2025-10-28 | $0.007707 | $12.21M | – |
| 2025-10-27 | $0.007929 | $10.41M | – |
| 2025-10-26 | $0.008162 | $8.85M | – |
| 2025-10-25 | $0.008000 | $7.00M | – |
| 2025-10-24 | $0.008014 | $9.15M | – |
| 2025-10-23 | $0.007859 | $9.90M | – |
| 2025-10-22 | $0.007695 | $15.83M | – |
| 2025-10-21 | $0.007897 | $12.04M | – |
| 2025-10-20 | $0.008016 | $11.53M | – |
| 2025-10-19 | $0.007999 | $10.55M | – |
| 2025-10-18 | $0.008011 | $8.83M | – |
| 2025-10-17 | $0.007894 | $14.91M | – |
| 2025-10-16 | $0.008026 | $15.38M | – |
| 2025-10-15 | $0.008449 | $17.42M | – |