ZIL
Zilliqa 秩 100
网站
Twitter
17,372,203,179 ZIL
买卖
Get Wallet
Zilliqa
Zilliqa 价钱 $ 0.0203
$ 0.0203
Zilliqa 24h Vol
$20,835,601
$20,835,601
Zilliqa 市值 $352,770,947
$352,770,947
24小时
597 BTC 1 H
-0.16 %
24 H
0.29 %
7 d
6.39 %
今天 Zilliqa 目前以美元计价
0.0203
USD, 如果转换为 Bitcoin 是
0.00000058
BTC. 总计 17,372,203,179 ZIL 目前正在市场上流传。 Zilliqa 价格目前正在经历变化 0.29 %, 校验 所有加密货币. 过去24小时 0.208 M US dollars Zilliqa 已被交易 加密交换. 得到 Zilliqa's 通过将其添加到您的 最爱 并创造一个免费的 投资组合.
全名
Zilliqa
符号
ZIL
算法
BTC 价钱
0.00000058 BTC
BTC 市场
10,114 BTC
BTC 24h Vol
597 BTC
开采的总硬币
17,372,203,179 ZIL
1h
-0.16 %
24h
0.29 %
7d
6.39 %
Twitter
网站
Share Zilliqa Price
图表
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 2023-07-07 | $0.0205900 | $0.0206800 | $0.0208200 | $0.0202300 |
| 2023-07-08 | $0.0206800 | $0.0205100 | $0.0207800 | $0.0201700 |
| 2023-07-09 | $0.0205100 | $0.0202500 | $0.0207400 | $0.0201300 |
| 2023-07-10 | $0.0202500 | $0.0202400 | $0.0207300 | $0.0196200 |
| 2023-07-11 | $0.0202400 | $0.0210100 | $0.0210500 | $0.0200300 |
| 2023-07-12 | $0.0210100 | $0.0208800 | $0.0229400 | $0.0205700 |
| 2023-07-13 | $0.0208800 | $0.0222500 | $0.0222900 | $0.0205300 |
| 2023-07-14 | $0.0222500 | $0.0215200 | $0.0227100 | $0.0207400 |
| 2023-07-15 | $0.0215200 | $0.0223600 | $0.0232200 | $0.0214600 |
| 2023-07-16 | $0.0223600 | $0.0216400 | $0.0225300 | $0.0213900 |
| 2023-07-17 | $0.0216400 | $0.0223500 | $0.0247600 | $0.0215600 |
| 2023-07-18 | $0.0223500 | $0.0216400 | $0.0236600 | $0.0212100 |
| 2023-07-19 | $0.0216400 | $0.0217800 | $0.0220200 | $0.0214300 |
| 2023-07-20 | $0.0217800 | $0.0215900 | $0.0222500 | $0.0213200 |
| 2023-07-21 | $0.0215900 | $0.0216200 | $0.0218700 | $0.0213900 |
| 2023-07-22 | $0.0216200 | $0.0217000 | $0.0218500 | $0.0215700 |
| 2023-07-23 | $0.0217000 | $0.0222000 | $0.0226900 | $0.0213800 |
| 2023-07-24 | $0.0222000 | $0.0222000 | $0.0222000 | $0.0222000 |
| 2023-07-25 | $0.0207700 | $0.0207500 | $0.0208200 | $0.0202700 |
| 2023-07-26 | $0.0207500 | $0.0208000 | $0.0211500 | $0.0204400 |
| 2023-07-27 | $0.0208000 | $0.0207000 | $0.0211800 | $0.0204800 |
| 2023-07-28 | $0.0207000 | $0.0210400 | $0.0211800 | $0.0204600 |
| 2023-07-29 | $0.0210400 | $0.0214500 | $0.0216200 | $0.0209300 |
| 2023-07-30 | $0.0214500 | $0.0209300 | $0.0215200 | $0.0205100 |
| 2023-07-31 | $0.0209300 | $0.0208200 | $0.0211400 | $0.0206000 |
| 2023-08-01 | $0.0208200 | $0.0210300 | $0.0210500 | $0.0201900 |
| 2023-08-02 | $0.0210300 | $0.0206100 | $0.0211300 | $0.0204500 |
| 2023-08-03 | $0.0206100 | $0.0203500 | $0.0207500 | $0.0202000 |
| 2023-08-04 | $0.0203500 | $0.0203200 | $0.0205000 | $0.0201000 |
| 2023-08-05 | $0.0203200 | $0.0202400 | $0.0203400 | $0.0200400 |
| 2023-08-06 | $0.0202400 | $0.0201600 | $0.0206600 | $0.0200600 |
| 2023-08-07 | $0.0201600 | $0.0199500 | $0.0203200 | $0.0195800 |
| 2023-08-08 | $0.0199500 | $0.0201200 | $0.0204000 | $0.0198200 |
| 2023-08-09 | $0.0201200 | $0.0201200 | $0.0201200 | $0.0201200 |
| 2023-08-11 | $0.0199900 | $0.0200000 | $0.0202900 | $0.0198200 |
| 2023-08-12 | $0.0200000 | $0.0201000 | $0.0202100 | $0.0198300 |
| 2023-08-13 | $0.0201000 | $0.0200100 | $0.0202900 | $0.0198900 |
| 2023-08-14 | $0.0200100 | $0.0201500 | $0.0204400 | $0.0199200 |
| 2023-08-15 | $0.0201500 | $0.0190400 | $0.0202200 | $0.0182900 |
| 2023-08-16 | $0.0190400 | $0.0178400 | $0.0190800 | $0.0174300 |
| 2023-08-17 | $0.0178400 | $0.0162300 | $0.0181600 | $0.0154100 |
| 2023-08-18 | $0.0162300 | $0.0160900 | $0.0162300 | $0.0159900 |
| 2023-08-19 | $0.0166600 | $0.0169900 | $0.0170600 | $0.0166000 |
| 2023-08-20 | $0.0169900 | $0.0170400 | $0.0171800 | $0.0168500 |
| 2023-08-21 | $0.0170400 | $0.0166600 | $0.0170500 | $0.0163300 |
| 2023-08-22 | $0.0166600 | $0.0166400 | $0.0168700 | $0.0160300 |
| 2023-08-23 | $0.0166400 | $0.0166600 | $0.0166700 | $0.0166400 |
| 2023-08-24 | $0.0169700 | $0.0167000 | $0.0170600 | $0.0164300 |
| 2023-08-25 | $0.0167000 | $0.0167000 | $0.0167100 | $0.0167000 |
| 2023-08-26 | $0.0167100 | $0.0166400 | $0.0169700 | $0.0166000 |
| 2023-08-27 | $0.0166400 | $0.0166700 | $0.0167200 | $0.0164800 |
| 2023-08-28 | $0.0166700 | $0.0167000 | $0.0167000 | $0.0162400 |
| 2023-08-29 | $0.0167000 | $0.0174100 | $0.0175900 | $0.0162900 |
| 2023-08-30 | $0.0174100 | $0.0169800 | $0.0174800 | $0.0168400 |
| 2023-08-31 | $0.0169800 | $0.0161400 | $0.0170600 | $0.0159800 |
| 2023-09-01 | $0.0161400 | $0.0158900 | $0.0163000 | $0.0157000 |
| 2023-09-02 | $0.0158900 | $0.0159200 | $0.0161100 | $0.0157500 |
| 2023-09-03 | $0.0159200 | $0.0161200 | $0.0161400 | $0.0158900 |
| 2023-09-04 | $0.0161200 | $0.0160900 | $0.0164500 | $0.0158700 |
| 2023-09-05 | $0.0160900 | $0.0164900 | $0.0165900 | $0.0158700 |
| 2023-09-06 | $0.0164900 | $0.0164000 | $0.0166200 | $0.0160200 |
| 2023-09-07 | $0.0164000 | $0.0166000 | $0.0167000 | $0.0162100 |
| 2023-09-08 | $0.0166000 | $0.0165500 | $0.0167000 | $0.0161900 |
| 2023-09-09 | $0.0165500 | $0.0164500 | $0.0165700 | $0.0162500 |
| 2023-09-10 | $0.0164500 | $0.0157500 | $0.0164500 | $0.0156100 |
| 2023-09-11 | $0.0157500 | $0.0150400 | $0.0158700 | $0.0146700 |
| 2023-09-12 | $0.0150400 | $0.0151800 | $0.0156800 | $0.0149100 |
| 2023-09-13 | $0.0151800 | $0.0159800 | $0.0164800 | $0.0151800 |
| 2023-09-14 | $0.0159800 | $0.0161800 | $0.0162700 | $0.0159000 |
| 2023-09-15 | $0.0161800 | $0.0166100 | $0.0168700 | $0.0159200 |
| 2023-09-16 | $0.0166100 | $0.0166400 | $0.0168500 | $0.0163400 |
| 2023-09-17 | $0.0166400 | $0.0158400 | $0.0166400 | $0.0157300 |
| 2023-09-18 | $0.0158400 | $0.0161800 | $0.0165200 | $0.0157300 |
| 2023-09-19 | $0.0161800 | $0.0164500 | $0.0165900 | $0.0160400 |
| 2023-09-20 | $0.0164500 | $0.0165800 | $0.0166900 | $0.0161000 |
| 2023-09-21 | $0.0165800 | $0.0169500 | $0.0174700 | $0.0162800 |
| 2023-09-22 | $0.0169500 | $0.0179300 | $0.0181300 | $0.0169200 |
| 2023-09-23 | $0.0179300 | $0.0176400 | $0.0179600 | $0.0172500 |
| 2023-09-24 | $0.0176400 | $0.0170000 | $0.0176700 | $0.0168800 |
| 2023-09-25 | $0.0170000 | $0.0168600 | $0.0170500 | $0.0166000 |
| 2023-09-26 | $0.0168600 | $0.0170200 | $0.0172400 | $0.0166300 |
| 2023-09-27 | $0.0170200 | $0.0170300 | $0.0170400 | $0.0170200 |
| 2023-09-28 | $0.0167400 | $0.0170800 | $0.0171400 | $0.0166600 |
| 2023-09-29 | $0.0170800 | $0.0172300 | $0.0174800 | $0.0169600 |
| 2023-09-30 | $0.0172300 | $0.0178000 | $0.0179500 | $0.0172100 |
| 2023-10-01 | $0.0178000 | $0.0179700 | $0.0181700 | $0.0174800 |
| 2023-10-02 | $0.0179700 | $0.0171800 | $0.0181100 | $0.0170500 |
| 2023-10-03 | $0.0171800 | $0.0168700 | $0.0173600 | $0.0168300 |
| 2023-10-04 | $0.0168700 | $0.0167500 | $0.0169100 | $0.0163400 |
| 2023-10-05 | $0.0167500 | $0.0165000 | $0.0168500 | $0.0164700 |
| 2023-10-06 | $0.0165000 | $0.0169800 | $0.0172100 | $0.0164300 |
| 2023-10-07 | $0.0169800 | $0.0169400 | $0.0171400 | $0.0167600 |
| 2023-10-08 | $0.0169400 | $0.0169500 | $0.0169500 | $0.0169300 |
| 2023-10-09 | $0.0169100 | $0.0161000 | $0.0170100 | $0.0158200 |
| 2023-10-10 | $0.0161000 | $0.0160300 | $0.0162000 | $0.0158900 |
| 2023-10-11 | $0.0160300 | $0.0160300 | $0.0160300 | $0.0160100 |
| 2023-10-12 | $0.0158500 | $0.0158200 | $0.0159800 | $0.0157000 |
| 2023-10-13 | $0.0158200 | $0.0160100 | $0.0161700 | $0.0157900 |
| 2023-10-14 | $0.0160100 | $0.0163400 | $0.0164400 | $0.0160000 |
| 2023-10-15 | $0.0163400 | $0.0165400 | $0.0168300 | $0.0162300 |
| 2023-10-16 | $0.0165400 | $0.0167500 | $0.0171100 | $0.0164900 |
| 2023-10-17 | $0.0167500 | $0.0168400 | $0.0169200 | $0.0164900 |
| 2023-10-18 | $0.0168400 | $0.0165600 | $0.0171000 | $0.0165000 |
| 2023-10-19 | $0.0165600 | $0.0165500 | $0.0165600 | $0.0165500 |
| 2023-10-20 | $0.0165000 | $0.0169900 | $0.0170700 | $0.0162300 |
| 2023-10-21 | $0.0169900 | $0.0173700 | $0.0175200 | $0.0169300 |
| 2023-10-22 | $0.0173700 | $0.0176000 | $0.0176600 | $0.0169900 |
| 2023-10-23 | $0.0176000 | $0.0183000 | $0.0184300 | $0.0173600 |
| 2023-10-24 | $0.0183000 | $0.0183900 | $0.0188500 | $0.0178500 |
| 2023-10-25 | $0.0183900 | $0.0187300 | $0.0190100 | $0.0181500 |
| 2023-10-26 | $0.0187300 | $0.0186400 | $0.0191800 | $0.0179400 |
| 2023-10-27 | $0.0186400 | $0.0181900 | $0.0186600 | $0.0179200 |
| 2023-10-28 | $0.0181900 | $0.0181500 | $0.0181900 | $0.0181500 |
| 2023-10-29 | $0.0187400 | $0.0190300 | $0.0192000 | $0.0184300 |
| 2023-10-30 | $0.0190300 | $0.0193300 | $0.0193500 | $0.0188100 |
| 2023-10-31 | $0.0193300 | $0.0189700 | $0.0195300 | $0.0181200 |
| 2023-11-01 | $0.0189700 | $0.0202700 | $0.0204100 | $0.0189600 |
| 2023-11-02 | $0.0202700 | $0.0198100 | $0.0203200 | $0.0193100 |
| 2023-11-03 | $0.0198100 | $0.0195400 | $0.0198400 | $0.0189400 |
| 2023-11-04 | $0.0195400 | $0.0202100 | $0.0203900 | $0.0194000 |
| 2023-11-05 | $0.0202100 | $0.0204000 | $0.0206300 | $0.0199000 |
| 2023-11-06 | $0.0204000 | $0.0210700 | $0.0212200 | $0.0199700 |
| 2023-11-07 | $0.0210700 | $0.0206700 | $0.0211000 | $0.0199100 |
| 2023-11-08 | $0.0206700 | $0.0211200 | $0.0213300 | $0.0204400 |
| 2023-11-09 | $0.0211200 | $0.0211200 | $0.0211300 | $0.0211100 |
| 2023-11-10 | $0.0207600 | $0.0215000 | $0.0216000 | $0.0204300 |
| 2023-11-11 | $0.0215000 | $0.0214900 | $0.0215200 | $0.0214800 |
| 2023-11-14 | $0.0217800 | $0.0209700 | $0.0219400 | $0.0202800 |
| 2023-11-15 | $0.0209700 | $0.0220300 | $0.0221300 | $0.0207200 |
| 2023-11-16 | $0.0220300 | $0.0212600 | $0.0226000 | $0.0208200 |
| 2023-11-17 | $0.0212600 | $0.0214000 | $0.0218100 | $0.0204600 |
| 2023-11-18 | $0.0214000 | $0.0213100 | $0.0214100 | $0.0212800 |
| 2023-11-19 | $0.0220400 | $0.0222100 | $0.0222600 | $0.0212900 |
| 2023-11-20 | $0.0222100 | $0.0220900 | $0.0224000 | $0.0216600 |
| 2023-11-21 | $0.0220900 | $0.0220900 | $0.0221000 | $0.0220800 |
| 2023-11-27 | $0.0211900 | $0.0206900 | $0.0213300 | $0.0202400 |
| 2023-11-28 | $0.0206900 | $0.0206800 | $0.0206900 | $0.0206500 |
| 2023-12-01 | $0.0218700 | $0.0220800 | $0.0223800 | $0.0215800 |
| 2023-12-02 | $0.0220800 | $0.0222000 | $0.0223200 | $0.0217800 |
| 2023-12-03 | $0.0222000 | $0.0223700 | $0.0226700 | $0.0218500 |
| 2023-12-04 | $0.0223700 | $0.0225400 | $0.0228400 | $0.0216500 |
| 2023-12-05 | $0.0225400 | $0.0233400 | $0.0235700 | $0.0224600 |
| 2023-12-06 | $0.0233700 | $0.0233700 | $0.0233800 | $0.0233400 |
| 2023-12-07 | $0.0229800 | $0.0236200 | $0.0238800 | $0.0226800 |
| 2023-12-08 | $0.0236200 | $0.0236300 | $0.0236600 | $0.0236100 |
| 2023-12-11 | $0.0244800 | $0.0223900 | $0.0245600 | $0.0217700 |
| 2023-12-12 | $0.0223900 | $0.0224200 | $0.0224200 | $0.0223700 |
| 2023-12-13 | $0.0235600 | $0.0238600 | $0.0240700 | $0.0223400 |
| 2023-12-14 | $0.0238600 | $0.0244800 | $0.0247000 | $0.0232100 |
| 2023-12-15 | $0.0244800 | $0.0244200 | $0.0245100 | $0.0244200 |
| 2023-12-18 | $0.0230600 | $0.0225600 | $0.0231900 | $0.0213500 |
| 2023-12-19 | $0.0225600 | $0.0224700 | $0.0234200 | $0.0223800 |
| 2023-12-20 | $0.0224700 | $0.0232500 | $0.0236800 | $0.0223500 |
| 2023-12-21 | $0.0232500 | $0.0232300 | $0.0232900 | $0.0232300 |
| 2023-12-22 | $0.0243100 | $0.0259100 | $0.0259300 | $0.0239400 |
| 2023-12-23 | $0.0259100 | $0.0258800 | $0.0259700 | $0.0258800 |
| 2023-12-25 | $0.0264900 | $0.0267500 | $0.0271800 | $0.0260400 |
| 2023-12-26 | $0.0267500 | $0.0267400 | $0.0268000 | $0.0267200 |
| 2023-12-29 | $0.0258700 | $0.0252400 | $0.0260000 | $0.0246900 |
| 2023-12-30 | $0.0252400 | $0.0249600 | $0.0254000 | $0.0246100 |
| 2023-12-31 | $0.0249600 | $0.0249800 | $0.0249900 | $0.0249600 |
| 2024-01-01 | $0.0247700 | $0.0256400 | $0.0257000 | $0.0245500 |
| 2024-01-02 | $0.0256400 | $0.0254100 | $0.0263600 | $0.0251900 |
| 2024-01-03 | $0.0254100 | $0.0244800 | $0.0272800 | $0.0214900 |
| 2024-01-04 | $0.0251200 | $0.0239600 | $0.0260000 | $0.0231000 |
| 2024-01-05 | $0.0239600 | $0.0231500 | $0.0249900 | $0.0220600 |
| 2024-01-06 | $0.0231500 | $0.0234200 | $0.0234200 | $0.0231500 |
| 2024-01-07 | $0.0227700 | $0.0212800 | $0.0229300 | $0.0209800 |
| 2024-01-08 | $0.0215400 | $0.0215400 | $0.0215400 | $0.0215100 |
| 2024-01-17 | $0.0229500 | $0.0230000 | $0.0233400 | $0.0222500 |
| 2024-01-18 | $0.0230000 | $0.0214700 | $0.0232700 | $0.0210800 |
| 2024-01-19 | $0.0214700 | $0.0214800 | $0.0215000 | $0.0214400 |
| 2024-01-22 | $0.0216000 | $0.0203000 | $0.0217500 | $0.0201800 |
| 2024-01-23 | $0.0203000 | $0.0196100 | $0.0207900 | $0.0186400 |
| 2024-01-24 | $0.0196100 | $0.0200300 | $0.0201000 | $0.0195000 |
| 2024-01-25 | $0.0200300 | $0.0199000 | $0.0201000 | $0.0194000 |
| 2024-01-26 | $0.0199000 | $0.0199200 | $0.0199200 | $0.0199000 |
| 2024-01-27 | $0.0203600 | $0.0208000 | $0.0208600 | $0.0201700 |
| 2024-01-28 | $0.0208000 | $0.0204100 | $0.0210000 | $0.0202300 |
| 2024-01-29 | $0.0204100 | $0.0208300 | $0.0208600 | $0.0200600 |
| 2024-01-30 | $0.0208300 | $0.0207900 | $0.0208400 | $0.0207800 |
| 2024-02-02 | $0.0202700 | $0.0203300 | $0.0204600 | $0.0198700 |
| 2024-02-03 | $0.0203300 | $0.0202000 | $0.0204700 | $0.0198900 |
| 2024-02-04 | $0.0202000 | $0.0197400 | $0.0202100 | $0.0197100 |
| 2024-02-05 | $0.0197400 | $0.0197800 | $0.0197900 | $0.0197400 |
| 2024-02-07 | $0.0197600 | $0.0203000 | $0.0204200 | $0.0195600 |
| 2024-02-08 | $0.0203000 | $0.0203800 | $0.0206200 | $0.0201700 |
| 2024-02-09 | $0.0203800 | $0.0203900 | $0.0204100 | $0.0203600 |
| 2024-02-10 | $0.0212000 | $0.0209900 | $0.0213400 | $0.0206400 |
| 2024-02-11 | $0.0209900 | $0.0210300 | $0.0215100 | $0.0208800 |
| 2024-02-12 | $0.0210300 | $0.0210100 | $0.0210600 | $0.0210100 |
| 2024-02-13 | $0.0215200 | $0.0212400 | $0.0216900 | $0.0207800 |
| 2024-02-14 | $0.0212400 | $0.0219000 | $0.0220600 | $0.0210100 |
| 2024-02-15 | $0.0219000 | $0.0228100 | $0.0233500 | $0.0217700 |
| 2024-02-16 | $0.0228100 | $0.0231600 | $0.0235700 | $0.0225300 |
| 2024-02-17 | $0.0231600 | $0.0228600 | $0.0232700 | $0.0220700 |
| 2024-02-18 | $0.0228600 | $0.0229000 | $0.0229000 | $0.0228600 |
| 2024-02-19 | $0.0236400 | $0.0243100 | $0.0244700 | $0.0233400 |
| 2024-02-20 | $0.0243100 | $0.0235000 | $0.0245600 | $0.0226300 |
| 2024-02-21 | $0.0235000 | $0.0228700 | $0.0243600 | $0.0220700 |
| 2024-02-22 | $0.0228700 | $0.0234000 | $0.0237100 | $0.0223900 |
| 2024-02-23 | $0.0234000 | $0.0230600 | $0.0235600 | $0.0224400 |
| 2024-02-24 | $0.0230600 | $0.0230900 | $0.0231300 | $0.0230600 |
| 2024-02-25 | $0.0240300 | $0.0256200 | $0.0261500 | $0.0233700 |
| 2024-02-26 | $0.0256200 | $0.0254200 | $0.0256900 | $0.0254200 |
| 2024-02-27 | $0.0259900 | $0.0261500 | $0.0272800 | $0.0256000 |
| 2024-02-28 | $0.0262500 | $0.0262600 | $0.0262700 | $0.0262400 |
| 2024-02-29 | $0.0273600 | $0.0277600 | $0.0295300 | $0.0268700 |
| 2024-03-01 | $0.0277600 | $0.0291100 | $0.0292600 | $0.0277600 |
| 2024-03-02 | $0.0291000 | $0.0313900 | $0.0314900 | $0.0291000 |
| 2024-03-03 | $0.0313900 | $0.0316100 | $0.0316100 | $0.0313400 |
| 2024-03-07 | $0.0369200 | $0.0354300 | $0.0369200 | $0.0338400 |
| 2024-03-08 | $0.0348000 | $0.0354900 | $0.0361500 | $0.0347700 |
| 2024-03-10 | $0.0352300 | $0.0360900 | $0.0379300 | $0.0345200 |
| 2024-03-11 | $0.0358900 | $0.0365000 | $0.0372700 | $0.0358200 |
| 2024-03-12 | $0.0378000 | $0.0376000 | $0.0381800 | $0.0345800 |
| 2024-03-13 | $0.0376300 | $0.0404800 | $0.0447100 | $0.0372000 |
| 2024-03-14 | $0.0404800 | $0.0393700 | $0.0414000 | $0.0368200 |
| 2024-03-15 | $0.0393700 | $0.0368800 | $0.0408900 | $0.0336800 |
| 2024-03-16 | $0.0368800 | $0.0329000 | $0.0374200 | $0.0321300 |
| 2024-03-17 | $0.0332800 | $0.0336400 | $0.0336400 | $0.0332700 |
| 2024-03-18 | $0.0339000 | $0.0317400 | $0.0343600 | $0.0311100 |
| 2024-03-19 | $0.0317400 | $0.0318100 | $0.0318100 | $0.0317400 |
| 2024-03-20 | $0.0308500 | $0.0340600 | $0.0341100 | $0.0294400 |
| 2024-03-21 | $0.0341200 | $0.0340100 | $0.0341500 | $0.0339900 |
| 2024-03-26 | $0.0359600 | $0.0373500 | $0.0384200 | $0.0358700 |
| 2024-03-27 | $0.0377900 | $0.0364100 | $0.0378200 | $0.0363800 |
| 2024-03-29 | $0.0373100 | $0.0368500 | $0.0374100 | $0.0358900 |
| 2024-03-30 | $0.0368500 | $0.0367200 | $0.0368500 | $0.0367200 |
| 2024-03-31 | $0.0371400 | $0.0387300 | $0.0404600 | $0.0367200 |
| 2024-04-01 | $0.0387300 | $0.0358700 | $0.0387700 | $0.0349100 |
| 2024-04-02 | $0.0358800 | $0.0357200 | $0.0359000 | $0.0357000 |
| 2024-04-05 | $0.0329600 | $0.0322600 | $0.0330100 | $0.0311700 |
| 2024-04-06 | $0.0322600 | $0.0321700 | $0.0322700 | $0.0321700 |
| 2024-04-07 | $0.0330200 | $0.0334500 | $0.0338700 | $0.0328600 |
| 2024-04-08 | $0.0335000 | $0.0333500 | $0.0335300 | $0.0333400 |
| 2024-04-16 | $0.0242500 | $0.0242500 | $0.0247800 | $0.0230700 |
| 2024-04-17 | $0.0242500 | $0.0241700 | $0.0242800 | $0.0241000 |
| 2024-05-04 | $0.0246000 | $0.0245400 | $0.0248500 | $0.0242500 |
| 2024-05-05 | $0.0245400 | $0.0245200 | $0.0245600 | $0.0245200 |
| 2024-05-06 | $0.0247900 | $0.0240900 | $0.0254900 | $0.0240800 |
| 2024-05-07 | $0.0240900 | $0.0241700 | $0.0241700 | $0.0240900 |
| 2024-05-22 | $0.0247400 | $0.0242700 | $0.0248400 | $0.0239300 |
| 2024-05-23 | $0.0242700 | $0.0242700 | $0.0243100 | $0.0242600 |
| 2024-05-27 | $0.0239800 | $0.0250200 | $0.0255900 | $0.0238300 |
| 2024-05-28 | $0.0250200 | $0.0248300 | $0.0251100 | $0.0240600 |
| 2024-05-29 | $0.0248300 | $0.0248500 | $0.0248500 | $0.0248000 |
| 2024-05-30 | $0.0242900 | $0.0239900 | $0.0246200 | $0.0235600 |
| 2024-05-31 | $0.0239900 | $0.0239700 | $0.0239900 | $0.0239700 |
| 2024-06-01 | $0.0236300 | $0.0236300 | $0.0237300 | $0.0233500 |
| 2024-06-02 | $0.0236300 | $0.0231000 | $0.0238300 | $0.0229000 |
| 2024-06-03 | $0.0231000 | $0.0231700 | $0.0236200 | $0.0228900 |
| 2024-06-04 | $0.0231700 | $0.0231600 | $0.0231700 | $0.0231400 |
| 2024-06-05 | $0.0235900 | $0.0241200 | $0.0241300 | $0.0234200 |
| 2024-06-06 | $0.0241200 | $0.0237900 | $0.0242500 | $0.0235300 |
| 2024-06-07 | $0.0237900 | $0.0237800 | $0.0237900 | $0.0237700 |
| 2024-06-08 | $0.0226500 | $0.0211100 | $0.0226900 | $0.0209400 |
| 2024-06-09 | $0.0211100 | $0.0211000 | $0.0211100 | $0.0210700 |
| 2024-06-13 | $0.0210200 | $0.0199700 | $0.0211700 | $0.0198800 |
| 2024-06-14 | $0.0199700 | $0.0193400 | $0.0204000 | $0.0188800 |
| 2024-06-15 | $0.0193400 | $0.0197800 | $0.0199600 | $0.0193200 |
| 2024-06-16 | $0.0197800 | $0.0196800 | $0.0199000 | $0.0193300 |
| 2024-06-17 | $0.0196800 | $0.0179400 | $0.0199300 | $0.0176700 |
| 2024-06-18 | $0.0179400 | $0.0179500 | $0.0180100 | $0.0179400 |
| 2024-06-19 | $0.0168900 | $0.0171900 | $0.0176800 | $0.0167200 |
| 2024-06-20 | $0.0171900 | $0.0171800 | $0.0184100 | $0.0170800 |
| 2024-06-21 | $0.0171800 | $0.0172400 | $0.0172400 | $0.0171800 |
| 2024-06-23 | $0.0173500 | $0.0169400 | $0.0177300 | $0.0167200 |
| 2024-06-24 | $0.0169400 | $0.0172800 | $0.0173400 | $0.0162000 |
| 2024-06-25 | $0.0172800 | $0.0173100 | $0.0173100 | $0.0172800 |
| 2024-06-26 | $0.0177300 | $0.0176900 | $0.0180400 | $0.0173700 |
| 2024-06-27 | $0.0176900 | $0.0181100 | $0.0182500 | $0.0173200 |
| 2024-06-28 | $0.0181100 | $0.0174200 | $0.0181900 | $0.0173700 |
| 2024-06-29 | $0.0174200 | $0.0170900 | $0.0178500 | $0.0170200 |
| 2024-06-30 | $0.0170900 | $0.0170600 | $0.0170900 | $0.0170600 |
| 2024-07-01 | $0.0178100 | $0.0171600 | $0.0180300 | $0.0170200 |
| 2024-07-02 | $0.0171600 | $0.0171800 | $0.0171800 | $0.0171200 |
| 2024-07-05 | $0.0152400 | $0.0149000 | $0.0152500 | $0.0131100 |
| 2024-07-06 | $0.0149000 | $0.0156800 | $0.0158200 | $0.0146400 |
| 2024-07-07 | $0.0156800 | $0.0145000 | $0.0156800 | $0.0143800 |
| 2024-07-08 | $0.0145000 | $0.0148700 | $0.0154200 | $0.0138700 |
| 2024-07-09 | $0.0148700 | $0.0148400 | $0.0148700 | $0.0148000 |
| 2024-07-10 | $0.0153000 | $0.0157700 | $0.0158900 | $0.0150700 |
| 2024-07-11 | $0.0157700 | $0.0157400 | $0.0157800 | $0.0157400 |
| 2024-07-17 | $0.0176100 | $0.0173800 | $0.0180200 | $0.0173100 |
| 2024-07-18 | $0.0173800 | $0.0172200 | $0.0177900 | $0.0168800 |
| 2024-07-19 | $0.0172200 | $0.0178700 | $0.0181400 | $0.0169600 |
| 2024-07-20 | $0.0178700 | $0.0179300 | $0.0181000 | $0.0176700 |
| 2024-07-21 | $0.0179300 | $0.0181300 | $0.0181800 | $0.0172800 |
| 2024-07-22 | $0.0181300 | $0.0173600 | $0.0182600 | $0.0172300 |
| 2024-07-23 | $0.0173600 | $0.0174300 | $0.0174400 | $0.0173400 |
| 2024-07-24 | $0.0168900 | $0.0167800 | $0.0174700 | $0.0166700 |
| 2024-07-25 | $0.0167800 | $0.0163700 | $0.0168400 | $0.0155500 |
| 2024-07-26 | $0.0163700 | $0.0172400 | $0.0172700 | $0.0163200 |
| 2024-07-27 | $0.0172400 | $0.0172900 | $0.0175300 | $0.0170400 |
| 2024-07-28 | $0.0172900 | $0.0171500 | $0.0174100 | $0.0168600 |
| 2024-07-29 | $0.0171500 | $0.0171200 | $0.0171500 | $0.0171200 |
| 2024-07-31 | $0.0167800 | $0.0163300 | $0.0170300 | $0.0162400 |
| 2024-08-01 | $0.0163300 | $0.0163900 | $0.0163900 | $0.0163200 |
| 2024-08-02 | $0.0161000 | $0.0150000 | $0.0161700 | $0.0148600 |
| 2024-08-03 | $0.0150000 | $0.0150600 | $0.0150600 | $0.0149900 |
| 2024-08-04 | $0.0142500 | $0.0135300 | $0.0144200 | $0.0131000 |
| 2024-08-05 | $0.0135300 | $0.0135300 | $0.0135700 | $0.0135200 |
| 2024-08-06 | $0.0123800 | $0.0130700 | $0.0132800 | $0.0123600 |
| 2024-08-07 | $0.0130700 | $0.0126200 | $0.0134100 | $0.0124100 |
| 2024-08-08 | $0.0126200 | $0.0140700 | $0.0141200 | $0.0124300 |
| 2024-08-09 | $0.0140700 | $0.0139200 | $0.0140800 | $0.0135100 |
| 2024-08-10 | $0.0139200 | $0.0142600 | $0.0142900 | $0.0137500 |
| 2024-08-11 | $0.0142600 | $0.0133600 | $0.0145200 | $0.0133200 |
| 2024-08-12 | $0.0133600 | $0.0134000 | $0.0134000 | $0.0133600 |
| 2024-08-13 | $0.0139600 | $0.0139900 | $0.0141200 | $0.0135300 |
| 2024-08-14 | $0.0139900 | $0.0136600 | $0.0140600 | $0.0134500 |
| 2024-08-15 | $0.0136600 | $0.0132700 | $0.0139200 | $0.0130600 |
| 2024-08-16 | $0.0132700 | $0.0131900 | $0.0134300 | $0.0127900 |
| 2024-08-17 | $0.0131900 | $0.0131800 | $0.0132000 | $0.0131600 |
| 2024-08-18 | $0.0134000 | $0.0133600 | $0.0137600 | $0.0131500 |
| 2024-08-19 | $0.0133600 | $0.0137000 | $0.0137400 | $0.0108700 |
| 2024-08-20 | $0.0137000 | $0.0136800 | $0.0137000 | $0.0136800 |
| 2024-08-21 | $0.0137900 | $0.0143400 | $0.0144900 | $0.0136400 |
| 2024-08-22 | $0.0143400 | $0.0143700 | $0.0143700 | $0.0143300 |
| 2024-08-23 | $0.0146800 | $0.0154800 | $0.0155900 | $0.0119000 |
| 2024-08-24 | $0.0154800 | $0.0155200 | $0.0155200 | $0.0154800 |
| 2024-08-25 | $0.0157300 | $0.0154500 | $0.0157800 | $0.0150300 |
| 2024-08-26 | $0.0154500 | $0.0154900 | $0.0155200 | $0.0154500 |
| 2024-08-27 | $0.0144200 | $0.0136800 | $0.0147700 | $0.0133500 |
| 2024-08-28 | $0.0136800 | $0.0135300 | $0.0140300 | $0.0131200 |
| 2024-08-29 | $0.0135300 | $0.0135700 | $0.0135700 | $0.0135300 |
| 2025-01-25 | $0.0194000 | $0.0194400 | $0.0196800 | $0.0191300 |
| 2025-01-26 | $0.0194400 | $0.0193900 | $0.0194400 | $0.0193900 |
| 2025-02-20 | $0.0144600 | $0.0148500 | $0.0149000 | $0.0144200 |
| 2025-02-21 | $0.0148500 | $0.0148500 | $0.0148500 | $0.0148500 |
| 2025-02-25 | $0.0130800 | $0.0133300 | $0.0134700 | $0.0123900 |
| 2025-02-26 | $0.0132700 | $0.0132700 | $0.0132900 | $0.0132600 |
| 2025-04-09 | $0.009654 | $0.0107000 | $0.0108800 | $0.009338 |
| 2025-04-10 | $0.0108000 | $0.0106800 | $0.0108000 | $0.0106800 |
| 2025-04-22 | $0.0117500 | $0.0127200 | $0.0127200 | $0.0116300 |
| 2025-04-23 | $0.0126400 | $0.0126900 | $0.0127100 | $0.0126400 |
| 2025-06-23 | $0.0099130 | $0.0108400 | $0.0109200 | $0.009864 |
| 2025-06-24 | $0.0107900 | $0.0108900 | $0.0109100 | $0.0107700 |
描述
描述
Zilliqa is an ERC-20 token based on the Ethereum blockchain.
Zilliqa (ZIL) News
