Image of ZIL
ZILZilliqa
$0.003569
-1.59%
1D

Zilliqa (ZIL) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 11, 2026Oct 12, 2026$0.003504$0.003711$0.003462$0.003656$2.98M$72.99M
Oct 10, 2026Oct 11, 2026$0.003456$0.003562$0.003445$0.003508$3.29M$71.96M
Oct 9, 2026Oct 10, 2026$0.003259$0.003456$0.003248$0.003456$3.22M$69.36M
Oct 8, 2026Oct 9, 2026$0.003358$0.003424$0.003167$0.003259$2.68M$68.27M
Oct 7, 2026Oct 8, 2026$0.003470$0.003471$0.003267$0.003358$3.79M$68.66M
Oct 6, 2026Oct 7, 2026$0.003537$0.003621$0.003425$0.003470$10.08M$70.92M
Oct 5, 2026Oct 6, 2026$0.003493$0.003693$0.003453$0.003545$13.71M$71.11M
Oct 4, 2026Oct 5, 2026$0.003465$0.003504$0.003441$0.003496$1.32M$70.00M
Oct 3, 2026Oct 4, 2026$0.003438$0.003483$0.003391$0.003472$2.03M$69.30M
Oct 2, 2026Oct 3, 2026$0.003403$0.003516$0.003342$0.003434$2.48M$69.39M
Oct 1, 2026Oct 2, 2026$0.003493$0.003495$0.003363$0.003403$2.66M$68.92M
Sep 30, 2026Oct 1, 2026$0.003447$0.003617$0.003430$0.003493$1.85M$70.76M
Sep 29, 2026Sep 30, 2026$0.003418$0.003557$0.003386$0.003447$2.25M$70.01M
Sep 28, 2026Sep 29, 2026$0.003731$0.003760$0.003374$0.003418$3.08M$70.21M
Sep 27, 2026Sep 28, 2026$0.003712$0.003744$0.003648$0.003731$2.20M$74.43M
Sep 26, 2026Sep 27, 2026$0.003634$0.003809$0.003629$0.003715$3.07M$74.87M
Sep 25, 2026Sep 26, 2026$0.003584$0.003741$0.003484$0.003625$8.00M$71.71M
Sep 24, 2026Sep 25, 2026$0.003558$0.003591$0.003470$0.003565$4.86M$71.52M
Sep 23, 2026Sep 24, 2026$0.003776$0.003818$0.003543$0.003554$5.73M$74.59M
Sep 22, 2026Sep 23, 2026$0.003517$0.003821$0.003517$0.003768$7.85M$73.82M
Sep 21, 2026Sep 22, 2026$0.003369$0.003603$0.003294$0.003519$30.74M$69.56M
Sep 20, 2026Sep 21, 2026$0.003465$0.004361$0.003313$0.003366$69.92M$71.23M
Sep 19, 2026Sep 20, 2026$0.003025$0.003480$0.002995$0.003471$5.10M$63.98M
Sep 18, 2026Sep 19, 2026$0.002838$0.003034$0.002826$0.003024$5.18M$59.25M
Sep 17, 2026Sep 18, 2026$0.002853$0.002930$0.002718$0.002838$15.44M$56.59M
Sep 16, 2026Sep 17, 2026$0.002650$0.003144$0.002630$0.002837$24.45M$56.87M
Sep 15, 2026Sep 16, 2026$0.002865$0.003333$0.002637$0.002651$21.08M$56.48M
Sep 14, 2026Sep 15, 2026$0.002878$0.002946$0.002803$0.002865$13.48M$58.03M
Sep 13, 2026Sep 14, 2026$0.002648$0.003100$0.002643$0.002872$8.35M$57.01M
Sep 12, 2026Sep 13, 2026$0.002614$0.002667$0.002614$0.002653$1.75M$53.32M

Get a full overview of the Zilliqa price history with our historical price data page. Access the entire Zilliqa value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Zilliqa price, as well as historical ZIL trading volume and market capitalization.

Track Zilliqa's history in its entirety, ranging from the Zilliqa starting price to the most recent ZIL price data. Our ZIL price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app