ZIL Coin Values ZIL
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| tarih | Açık | Kapat | Yüksek | Düşük |
|---|---|---|---|---|
| 2025-06-24 | $0.0108400 | $0.0109600 | $0.0111800 | $0.0107000 |
| 2025-06-25 | $0.0109600 | $0.0108300 | $0.0110800 | $0.0102400 |
| 2025-06-26 | $0.0108300 | $0.0106200 | $0.0109100 | $0.0103500 |
| 2025-06-27 | $0.0106200 | $0.0106800 | $0.0107600 | $0.0103800 |
| 2025-06-28 | $0.0106800 | $0.0108900 | $0.0109200 | $0.0104600 |
| 2025-06-29 | $0.0108900 | $0.0110900 | $0.0111300 | $0.0105500 |
| 2025-06-30 | $0.0110900 | $0.0106600 | $0.0111900 | $0.0100700 |
| 2025-07-01 | $0.0106600 | $0.0102300 | $0.0107500 | $0.0101900 |
| 2025-07-02 | $0.0102300 | $0.0109900 | $0.0112000 | $0.0101300 |
| 2025-07-03 | $0.0109900 | $0.0110600 | $0.0115900 | $0.0108100 |
| 2025-07-04 | $0.0110600 | $0.0105300 | $0.0110900 | $0.0102700 |
| 2025-07-05 | $0.0104900 | $0.0104800 | $0.0104900 | $0.0104800 |
| 2025-07-06 | $0.0101400 | $0.0104500 | $0.0105500 | $0.0100100 |
| 2025-07-07 | $0.0104500 | $0.0103700 | $0.0105800 | $0.0100000 |
| 2025-07-08 | $0.0103700 | $0.0106100 | $0.0106200 | $0.0099100 |
| 2025-07-09 | $0.0106100 | $0.0110000 | $0.0112600 | $0.0101900 |
| 2025-07-10 | $0.0113200 | $0.0113300 | $0.0113300 | $0.0113200 |
| 2025-07-11 | $0.0115000 | $0.0115600 | $0.0124700 | $0.0111300 |
| 2025-07-12 | $0.0115600 | $0.0120500 | $0.0123000 | $0.0114000 |
| 2025-07-13 | $0.0120500 | $0.0124100 | $0.0128100 | $0.0114500 |
| 2025-07-14 | $0.0124100 | $0.0122200 | $0.0129100 | $0.0118700 |
| 2025-07-15 | $0.0122200 | $0.0121000 | $0.0124800 | $0.0111000 |
| 2025-07-16 | $0.0127400 | $0.0127400 | $0.0127400 | $0.0127400 |
| 2025-07-17 | $0.0128100 | $0.0125600 | $0.0130200 | $0.0120400 |
| 2025-07-18 | $0.0125600 | $0.0128100 | $0.0134500 | $0.0120400 |
| 2025-07-19 | $0.0128400 | $0.0128800 | $0.0128800 | $0.0128400 |
| 2025-07-20 | $0.0131600 | $0.0131400 | $0.0137100 | $0.0123600 |
| 2025-07-21 | $0.0136000 | $0.0135800 | $0.0136100 | $0.0135800 |
| 2025-07-22 | $0.0132900 | $0.0130700 | $0.0134300 | $0.0122400 |
| 2025-07-23 | $0.0130700 | $0.0123900 | $0.0134200 | $0.0119700 |
| 2025-07-24 | $0.0123900 | $0.0119800 | $0.0124400 | $0.0112800 |
| 2025-07-25 | $0.0119800 | $0.0116600 | $0.0119800 | $0.0110400 |
| 2025-07-26 | $0.0116600 | $0.0113500 | $0.0122600 | $0.0111600 |
| 2025-07-27 | $0.0113500 | $0.0121200 | $0.0123700 | $0.0113500 |
| 2025-07-28 | $0.0121200 | $0.0114700 | $0.0126000 | $0.0114100 |
| 2025-07-29 | $0.0117500 | $0.0117300 | $0.0117500 | $0.0117300 |
| 2025-07-30 | $0.0114800 | $0.0114800 | $0.0116900 | $0.0109100 |
| 2025-07-31 | $0.0114800 | $0.0109000 | $0.0118000 | $0.0109000 |
| 2025-08-01 | $0.0109000 | $0.0105800 | $0.0109900 | $0.0102800 |
| 2025-08-02 | $0.0105800 | $0.0102100 | $0.0107400 | $0.0100500 |
| 2025-08-03 | $0.0104000 | $0.0104100 | $0.0104100 | $0.0103900 |
| 2025-08-04 | $0.0107000 | $0.0109200 | $0.0111300 | $0.0106700 |
| 2025-08-05 | $0.0109200 | $0.0107200 | $0.0111700 | $0.0105600 |
| 2025-08-06 | $0.0107200 | $0.0109500 | $0.0111300 | $0.0106100 |
| 2025-08-07 | $0.0110600 | $0.0110700 | $0.0110700 | $0.0110600 |
| 2025-08-08 | $0.0114800 | $0.0116500 | $0.0117400 | $0.0113900 |
| 2025-08-09 | $0.0116800 | $0.0116900 | $0.0116900 | $0.0116800 |
| 2025-08-11 | $0.0118900 | $0.0113100 | $0.0122100 | $0.0111500 |
| 2025-08-12 | $0.0113100 | $0.0119500 | $0.0120700 | $0.0111900 |
| 2025-08-13 | $0.0119500 | $0.0124800 | $0.0125300 | $0.0119000 |
| 2025-08-14 | $0.0124900 | $0.0125000 | $0.0125000 | $0.0124900 |
| 2025-08-15 | $0.0112600 | $0.0111300 | $0.0115500 | $0.0106800 |
| 2025-08-16 | $0.0111300 | $0.0114900 | $0.0116700 | $0.0109800 |
| 2025-08-17 | $0.0115700 | $0.0115800 | $0.0115800 | $0.0115700 |
| 2025-08-31 | $0.0112700 | $0.0112700 | $0.0116700 | $0.0112300 |
| 2025-09-01 | $0.0112700 | $0.0110400 | $0.0114600 | $0.0108300 |
| 2025-09-02 | $0.0110400 | $0.0113100 | $0.0113600 | $0.0109900 |
| 2025-09-03 | $0.0113500 | $0.0113600 | $0.0113600 | $0.0113500 |
| 2025-09-04 | $0.0114400 | $0.0110200 | $0.0114700 | $0.0108800 |
| 2025-09-05 | $0.0110200 | $0.0113400 | $0.0114800 | $0.0108400 |
| 2025-09-06 | $0.0113600 | $0.0113700 | $0.0113800 | $0.0113600 |
| 2025-09-07 | $0.0112200 | $0.0113100 | $0.0114000 | $0.0111800 |
| 2025-09-08 | $0.0113100 | $0.0116000 | $0.0116100 | $0.0112000 |
| 2025-09-09 | $0.0116000 | $0.0118600 | $0.0121600 | $0.0114500 |
| 2025-09-10 | $0.0119300 | $0.0119400 | $0.0119400 | $0.0119200 |
| 2025-09-11 | $0.0117100 | $0.0118800 | $0.0119100 | $0.0116500 |
| 2025-09-12 | $0.0118800 | $0.0120600 | $0.0120600 | $0.0116500 |
| 2025-09-13 | $0.0120900 | $0.0120900 | $0.0120900 | $0.0120900 |
| 2025-09-14 | $0.0122100 | $0.0117700 | $0.0122600 | $0.0115100 |
| 2025-09-15 | $0.0117700 | $0.0117700 | $0.0118000 | $0.0117500 |
| 2025-09-23 | $0.0108700 | $0.0107200 | $0.0109800 | $0.0106500 |
| 2025-09-24 | $0.0107500 | $0.0107600 | $0.0107800 | $0.0107500 |
| 2025-09-30 | $0.0105500 | $0.0103500 | $0.0105500 | $0.0100700 |
| 2025-10-01 | $0.0103600 | $0.0103700 | $0.0104000 | $0.0103600 |
| 2025-10-02 | $0.0110400 | $0.0112600 | $0.0113600 | $0.0103500 |
| 2025-10-03 | $0.0113300 | $0.0113400 | $0.0113400 | $0.0113300 |
| 2025-10-04 | $0.0113200 | $0.0108300 | $0.0113200 | $0.0106800 |
| 2025-10-05 | $0.0109000 | $0.0108900 | $0.0109000 | $0.0108900 |
| 2025-10-16 | $0.008484 | $0.007937 | $0.008593 | $0.007894 |
| 2025-10-17 | $0.007937 | $0.007931 | $0.008253 | $0.007444 |
| 2025-10-18 | $0.007931 | $0.008037 | $0.008038 | $0.007814 |
| 2025-10-19 | $0.008020 | $0.008019 | $0.008021 | $0.008016 |
| 2025-10-20 | $0.007973 | $0.008040 | $0.008282 | $0.007876 |
| 2025-10-21 | $0.008040 | $0.007855 | $0.008395 | $0.007662 |
| 2025-10-22 | $0.007855 | $0.007731 | $0.007955 | $0.007474 |
| 2025-10-23 | $0.007697 | $0.007704 | $0.007704 | $0.007693 |
| 2025-10-24 | $0.007899 | $0.008004 | $0.008083 | $0.007761 |
| 2025-10-25 | $0.008004 | $0.008014 | $0.008072 | $0.007701 |
| 2025-10-26 | $0.007995 | $0.007996 | $0.008001 | $0.007991 |
| 2025-10-29 | $0.007654 | $0.007718 | $0.007998 | $0.007622 |
| 2025-10-30 | $0.007718 | $0.007278 | $0.007905 | $0.007056 |
| 2025-10-31 | $0.007262 | $0.007260 | $0.007262 | $0.007255 |
| 2025-11-01 | $0.007481 | $0.007670 | $0.007677 | $0.007396 |
| 2025-11-02 | $0.007670 | $0.007778 | $0.007783 | $0.007484 |
| 2025-11-03 | $0.007778 | $0.006828 | $0.007787 | $0.006670 |
| 2025-11-04 | $0.006828 | $0.006729 | $0.007114 | $0.006435 |
| 2025-11-05 | $0.006729 | $0.007006 | $0.007043 | $0.006355 |
| 2025-11-06 | $0.007006 | $0.006978 | $0.007029 | $0.006717 |
| 2025-11-07 | $0.006978 | $0.008001 | $0.008200 | $0.006978 |
| 2025-11-08 | $0.008001 | $0.007872 | $0.008216 | $0.007571 |
| 2025-11-09 | $0.007917 | $0.007909 | $0.007917 | $0.007909 |
| 2025-11-12 | $0.007507 | $0.007245 | $0.007814 | $0.007145 |
| 2025-11-13 | $0.007289 | $0.007287 | $0.007289 | $0.007284 |
| 2025-11-15 | $0.006871 | $0.006936 | $0.007146 | $0.006829 |
| 2025-11-16 | $0.006936 | $0.006825 | $0.007038 | $0.006482 |
| 2025-11-17 | $0.006793 | $0.006795 | $0.006795 | $0.006792 |
| 2025-11-18 | $0.006567 | $0.006768 | $0.006892 | $0.006222 |
| 2025-11-19 | $0.006830 | $0.006830 | $0.006833 | $0.006829 |
| 2025-11-20 | $0.006570 | $0.006305 | $0.006807 | $0.006135 |
| 2025-11-21 | $0.006305 | $0.005669 | $0.006364 | $0.005656 |
| 2025-11-22 | $0.005669 | $0.005806 | $0.005928 | $0.005669 |
| 2025-11-23 | $0.005806 | $0.005907 | $0.006028 | $0.005749 |
| 2025-11-24 | $0.005879 | $0.005879 | $0.005879 | $0.005879 |
| 2025-11-25 | $0.006077 | $0.006105 | $0.006198 | $0.005972 |
| 2025-11-26 | $0.006139 | $0.006142 | $0.006142 | $0.006137 |
| 2025-11-29 | $0.005923 | $0.005817 | $0.005963 | $0.005750 |
| 2025-11-30 | $0.005767 | $0.005768 | $0.005768 | $0.005762 |
| 2025-12-06 | $0.005068 | $0.005588 | $0.005842 | $0.005068 |
| 2025-12-07 | $0.005582 | $0.005598 | $0.005623 | $0.005581 |
| 2025-12-12 | $0.005368 | $0.005258 | $0.005469 | $0.005036 |
| 2025-12-13 | $0.005229 | $0.005235 | $0.005235 | $0.005229 |
| 2025-12-16 | $0.0048810 | $0.0049030 | $0.005021 | $0.0048170 |
| 2025-12-17 | $0.0049340 | $0.0049280 | $0.0049340 | $0.0049280 |
| 2025-12-18 | $0.0045890 | $0.0043820 | $0.0047230 | $0.0042730 |
| 2025-12-19 | $0.0043670 | $0.0043650 | $0.0043670 | $0.0043650 |
| 2025-12-20 | $0.0045740 | $0.0046260 | $0.0048790 | $0.0045510 |
| 2025-12-21 | $0.0046870 | $0.0046850 | $0.0046870 | $0.0046820 |
| 2025-12-23 | $0.0046010 | $0.0045360 | $0.0046810 | $0.0043560 |
| 2025-12-24 | $0.0045630 | $0.0045710 | $0.0045710 | $0.0045630 |
| 2025-12-27 | $0.0046820 | $0.0048960 | $0.0048960 | $0.0045940 |
| 2025-12-28 | $0.0048960 | $0.0047850 | $0.0049450 | $0.0047110 |
| 2025-12-29 | $0.0048070 | $0.0048010 | $0.0048070 | $0.0048010 |
| 2026-01-02 | $0.0049470 | $0.005138 | $0.005138 | $0.0048670 |
| 2026-01-03 | $0.005138 | $0.005095 | $0.005205 | $0.0049420 |
| 2026-01-04 | $0.005095 | $0.005228 | $0.005290 | $0.0049700 |
| 2026-01-05 | $0.005228 | $0.005300 | $0.005359 | $0.005019 |
| 2026-01-06 | $0.005300 | $0.005449 | $0.005504 | $0.005166 |
| 2026-01-07 | $0.005401 | $0.005400 | $0.005404 | $0.005399 |
| 2026-01-08 | $0.005184 | $0.005235 | $0.005396 | $0.005115 |
| 2026-01-09 | $0.005235 | $0.005273 | $0.005408 | $0.005064 |
| 2026-01-10 | $0.005210 | $0.005212 | $0.005213 | $0.005209 |
| 2026-01-11 | $0.005305 | $0.005156 | $0.005359 | $0.005055 |
| 2026-01-12 | $0.005156 | $0.005649 | $0.006160 | $0.005156 |
| 2026-01-13 | $0.005649 | $0.005853 | $0.005963 | $0.005289 |
| 2026-01-14 | $0.005852 | $0.005845 | $0.005857 | $0.005838 |
| 2026-01-19 | $0.005450 | $0.005264 | $0.005450 | $0.005026 |
| 2026-01-20 | $0.005300 | $0.005303 | $0.005303 | $0.005300 |
| 2026-01-21 | $0.0049540 | $0.005017 | $0.005176 | $0.0048900 |
| 2026-01-22 | $0.005017 | $0.0049310 | $0.005211 | $0.0049160 |
| 2026-01-23 | $0.0049310 | $0.0049200 | $0.005124 | $0.0049000 |
| 2026-01-24 | $0.0049200 | $0.0049230 | $0.005047 | $0.0048820 |
| 2026-01-25 | $0.0049230 | $0.0046660 | $0.005064 | $0.0045690 |
| 2026-01-26 | $0.0046660 | $0.0049070 | $0.0049080 | $0.0046660 |
| 2026-01-27 | $0.0049070 | $0.0049370 | $0.0049760 | $0.0046970 |
| 2026-01-28 | $0.0049370 | $0.0049340 | $0.0049380 | $0.0047380 |
| 2026-01-29 | $0.0049340 | $0.0046050 | $0.0049340 | $0.0044310 |
| 2026-01-30 | $0.0046050 | $0.0045920 | $0.0046550 | $0.0042200 |
| 2026-01-31 | $0.0045920 | $0.0040050 | $0.0046560 | $0.0038550 |
| 2026-02-01 | $0.0040050 | $0.0040690 | $0.0042440 | $0.0039280 |
| 2026-02-02 | $0.0040690 | $0.005442 | $0.005991 | $0.0038930 |
| 2026-02-03 | $0.005442 | $0.005542 | $0.008028 | $0.0049400 |
| 2026-02-04 | $0.005542 | $0.005377 | $0.006936 | $0.005225 |
| 2026-02-05 | $0.005377 | $0.0042390 | $0.006165 | $0.0042370 |
| 2026-02-06 | $0.0042390 | $0.0044940 | $0.0046770 | $0.0038020 |
| 2026-02-07 | $0.0044940 | $0.0042580 | $0.0044940 | $0.0041220 |
| 2026-02-08 | $0.0042580 | $0.0045780 | $0.005412 | $0.0035130 |
| 2026-02-09 | $0.0045780 | $0.0044680 | $0.0049540 | $0.0042810 |
| 2026-02-10 | $0.0044680 | $0.0042160 | $0.0044900 | $0.0041060 |
| 2026-02-11 | $0.0042160 | $0.0044300 | $0.0046020 | $0.0040110 |
| 2026-02-12 | $0.0044300 | $0.0044710 | $0.0047340 | $0.0043350 |
| 2026-02-13 | $0.0044710 | $0.0045630 | $0.0046570 | $0.0043820 |
| 2026-02-14 | $0.0045630 | $0.0046110 | $0.0046680 | $0.0044860 |
| 2026-02-15 | $0.0046110 | $0.0043520 | $0.0046770 | $0.0042560 |
| 2026-02-16 | $0.0043520 | $0.0043420 | $0.0044100 | $0.0042510 |
| 2026-02-17 | $0.0043420 | $0.0042390 | $0.0043940 | $0.0042120 |
| 2026-02-18 | $0.0042390 | $0.0039730 | $0.0042890 | $0.0039670 |
| 2026-02-19 | $0.0039730 | $0.0040330 | $0.0041590 | $0.0035730 |
| 2026-02-20 | $0.0040330 | $0.0041200 | $0.0041550 | $0.0039850 |
| 2026-02-21 | $0.0041270 | $0.0041260 | $0.0041320 | $0.0041260 |
| 2026-02-22 | $0.0042030 | $0.0041100 | $0.0042380 | $0.0039870 |
| 2026-02-23 | $0.0041100 | $0.0040300 | $0.0043750 | $0.0039420 |
| 2026-02-24 | $0.0040300 | $0.0040000 | $0.0041550 | $0.0036600 |
| 2026-02-25 | $0.0040000 | $0.0042950 | $0.0046180 | $0.0039890 |
| 2026-02-26 | $0.0042950 | $0.0041560 | $0.0043890 | $0.0040740 |
| 2026-02-27 | $0.0041560 | $0.0041950 | $0.0043520 | $0.0040640 |
| 2026-02-28 | $0.0041950 | $0.0042030 | $0.0042030 | $0.0039100 |
| 2026-03-01 | $0.0042030 | $0.0040990 | $0.0043530 | $0.0040010 |
| 2026-03-02 | $0.0040990 | $0.0042510 | $0.0043360 | $0.0040720 |
| 2026-03-03 | $0.0042610 | $0.0042570 | $0.0042610 | $0.0042520 |
| 2026-03-06 | $0.0042750 | $0.0041500 | $0.0044000 | $0.0040470 |
| 2026-03-07 | $0.0041390 | $0.0041310 | $0.0041470 | $0.0041310 |
| 2026-03-08 | $0.0041100 | $0.0040750 | $0.0041550 | $0.0039970 |
| 2026-03-09 | $0.0040450 | $0.0040550 | $0.0040580 | $0.0040410 |
| 2026-03-10 | $0.0040520 | $0.0041040 | $0.0042160 | $0.0040520 |
| 2026-03-11 | $0.0041040 | $0.0041470 | $0.0042270 | $0.0040840 |
| 2026-03-12 | $0.0041470 | $0.0042240 | $0.0042280 | $0.0040710 |
| 2026-03-13 | $0.0042240 | $0.0041270 | $0.0042930 | $0.0040810 |
| 2026-03-14 | $0.0040820 | $0.0041040 | $0.0041050 | $0.0040820 |
| 2026-03-16 | $0.0042670 | $0.0043880 | $0.0043990 | $0.0041920 |
| 2026-03-17 | $0.0043880 | $0.0042960 | $0.0044450 | $0.0042750 |
| 2026-03-18 | $0.0042960 | $0.0041870 | $0.0047480 | $0.0040930 |
| 2026-03-19 | $0.0041500 | $0.0041450 | $0.0041500 | $0.0041450 |
| 2026-03-21 | $0.0040710 | $0.0040610 | $0.0042940 | $0.0040610 |
| 2026-03-22 | $0.0040610 | $0.0039400 | $0.0040760 | $0.0038380 |
| 2026-03-23 | $0.0039030 | $0.0039140 | $0.0039140 | $0.0039030 |
| 2026-03-24 | $0.0039690 | $0.0040470 | $0.0040480 | $0.0039170 |
| 2026-03-25 | $0.0040470 | $0.0039950 | $0.0040780 | $0.0039510 |
| 2026-03-26 | $0.0039950 | $0.0038900 | $0.0040980 | $0.0034730 |
| 2026-03-27 | $0.0038900 | $0.0037650 | $0.0039710 | $0.0037360 |
| 2026-03-28 | $0.0037790 | $0.0037860 | $0.0037900 | $0.0037790 |
| 2026-03-30 | $0.0037060 | $0.0037350 | $0.0038230 | $0.0036730 |
| 2026-03-31 | $0.0037250 | $0.0037330 | $0.0037330 | $0.0037250 |
Zilliqa is an ERC-20 token based on the Ethereum blockchain.
Sorry, detailed technology about Zilliqa is not currently available
Sorry, detailed features about Zilliqa is not currently available