ZIL
ランク 429
Layer 1 blockchain
Zilliqa
$0.002655
-0.17% 24H
-2.30% 7D
時価総額
時価総額
$51.81M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$54.61M
+5.40% 時価総額超
取引量（24h）
取引量（24h）
$10.20M
19.69% 時価総額比
流通
流通
19.51B ZIL
の 21.00B 最大
過去最高値からの変動
過去最高値からの変動
-98.96%
高値（日付） 06 May 2021
ボラティリティ、30d
ボラティリティ、30d
64.5%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 3143 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-09-02 | $0.002634 | — | — |
| 2026-09-01 | $0.002662 | — | — |
| 2026-08-31 | $0.002586 | — | — |
| 2026-08-30 | $0.002514 | — | — |
| 2026-08-29 | $0.002547 | — | — |
| 2026-08-28 | $0.002600 | — | — |
| 2026-08-27 | $0.002691 | — | — |
| 2026-08-26 | $0.002743 | — | — |
| 2026-08-25 | $0.002687 | — | — |
| 2026-08-24 | $0.002687 | — | — |
| 2026-08-23 | $0.002830 | — | — |
| 2026-08-22 | $0.002724 | — | — |
| 2026-08-21 | $0.002755 | — | — |
| 2026-08-20 | $0.002519 | — | — |
| 2026-08-19 | $0.002396 | — | — |
| 2026-08-18 | $0.002258 | — | — |
| 2026-08-17 | $0.002258 | — | — |
| 2026-08-16 | $0.002244 | — | — |
| 2026-08-15 | $0.002283 | — | — |
| 2026-08-14 | $0.002326 | — | — |
| 2026-08-13 | $0.002398 | — | — |
| 2026-08-12 | $0.002325 | — | — |
| 2026-08-11 | $0.002323 | — | — |
| 2026-08-10 | $0.002323 | — | — |
| 2026-08-09 | $0.002340 | — | — |
| 2026-08-08 | $0.002439 | — | — |
| 2026-08-07 | $0.002415 | — | — |
| 2026-08-06 | $0.002606 | — | — |
| 2026-08-05 | $0.002623 | — | — |
| 2026-08-04 | $0.002591 | — | — |
| 2026-08-03 | $0.002591 | — | — |
| 2026-08-02 | $0.002525 | — | — |
| 2026-08-01 | $0.002649 | — | — |
| 2026-07-31 | $0.002636 | — | — |
| 2026-07-30 | $0.002530 | — | — |
| 2026-07-29 | $0.002556 | — | — |
| 2026-07-28 | $0.002913 | — | — |
| 2026-07-27 | $0.002913 | — | — |
| 2026-07-26 | $0.002423 | — | — |
| 2026-07-25 | $0.002494 | — | — |
| 2026-07-24 | $0.002531 | — | — |
| 2026-07-23 | $0.002487 | — | — |
| 2026-07-22 | $0.002445 | — | — |
| 2026-07-21 | $0.002559 | — | — |
| 2026-07-20 | $0.002559 | — | — |
| 2026-07-19 | $0.002644 | — | — |
| 2026-07-18 | $0.002826 | — | — |
| 2026-07-17 | $0.002883 | — | — |
| 2026-07-16 | $0.002943 | — | — |
| 2026-07-15 | $0.003007 | — | — |
| 2026-07-14 | $0.002993 | — | — |
| 2026-07-13 | $0.002993 | — | — |
| 2026-07-12 | $0.002954 | — | — |
| 2026-07-11 | $0.003022 | — | — |
| 2026-07-10 | $0.003012 | — | — |
| 2026-07-09 | $0.003001 | — | — |
| 2026-07-08 | $0.003006 | — | — |
| 2026-07-07 | $0.002994 | — | — |
| 2026-07-06 | $0.002994 | — | — |
| 2026-07-05 | $0.003106 | — | — |
| 2026-07-04 | $0.003162 | — | — |
| 2026-07-03 | $0.003069 | — | — |
| 2026-07-02 | $0.002990 | — | — |
| 2026-07-01 | $0.002932 | — | — |
| 2026-06-30 | $0.002856 | — | — |
| 2026-06-29 | $0.002856 | — | — |
| 2026-06-28 | $0.002929 | — | — |
| 2026-06-27 | $0.002912 | — | — |
| 2026-06-26 | $0.002956 | — | — |
| 2026-06-25 | $0.002873 | — | — |
| 2026-06-24 | $0.002947 | — | — |
| 2026-06-23 | $0.003039 | — | — |
| 2026-06-22 | $0.003039 | — | — |
| 2026-06-21 | $0.003114 | — | — |
| 2026-06-20 | $0.003134 | — | — |
| 2026-06-19 | $0.003110 | — | — |
| 2026-06-18 | $0.003145 | — | — |
| 2026-06-17 | $0.003255 | — | — |
| 2026-06-16 | $0.003255 | — | — |
| 2026-06-15 | $0.003255 | — | — |
| 2026-06-14 | $0.003259 | — | — |
| 2026-06-13 | $0.003217 | — | — |
| 2026-06-12 | $0.003101 | — | — |
| 2026-06-11 | $0.003134 | — | — |
| 2026-06-10 | $0.002989 | — | — |
| 2026-06-09 | $0.003058 | — | — |
| 2026-06-08 | $0.003058 | — | — |
| 2026-06-07 | $0.003072 | — | — |
| 2026-06-06 | $0.003031 | — | — |
| 2026-06-05 | $0.003044 | — | — |
| 2026-06-04 | $0.003389 | — | — |
| 2026-06-03 | $0.003531 | — | — |
| 2026-06-02 | $0.003519 | — | — |
| 2026-06-01 | $0.003519 | — | — |
| 2026-05-31 | $0.003795 | — | — |
| 2026-05-30 | $0.003780 | — | — |
| 2026-05-29 | $0.003738 | — | — |
| 2026-05-28 | $0.003770 | — | — |
| 2026-05-27 | $0.003842 | — | — |
| 2026-05-26 | $0.003903 | — | — |
| 2026-05-25 | $0.003903 | — | — |
| 2026-05-24 | $0.003872 | — | — |
| 2026-05-23 | $0.003993 | — | — |
| 2026-05-22 | $0.003874 | — | — |
| 2026-05-21 | $0.004017 | — | — |
| 2026-05-20 | $0.003961 | — | — |
| 2026-05-19 | $0.003872 | — | — |
| 2026-05-18 | $0.003872 | — | — |
| 2026-05-17 | $0.003892 | — | — |
| 2026-05-16 | $0.003974 | — | — |
| 2026-05-15 | $0.004018 | — | — |
| 2026-05-14 | $0.004194 | — | — |
| 2026-05-13 | $0.004162 | — | — |
| 2026-05-12 | $0.004287 | — | — |
| 2026-05-11 | $0.004287 | — | — |
| 2026-05-10 | $0.004415 | — | — |
| 2026-05-09 | $0.004295 | — | — |
| 2026-05-08 | $0.004375 | — | — |
| 2026-05-07 | $0.004266 | — | — |
| 2026-05-06 | $0.004387 | — | — |
| 2026-05-05 | $0.004229 | — | — |
| 2026-05-04 | $0.004229 | — | — |
| 2026-05-03 | $0.004081 | — | — |
| 2026-05-02 | $0.004080 | — | — |
| 2026-05-01 | $0.003987 | — | — |
| 2026-04-30 | $0.003942 | — | — |
| 2026-04-29 | $0.003970 | — | — |
| 2026-04-28 | $0.004045 | — | — |
| 2026-04-27 | $0.004045 | — | — |
| 2026-04-26 | $0.004192 | — | — |
| 2026-04-25 | $0.004114 | — | — |
| 2026-04-24 | $0.004135 | — | — |
| 2026-04-23 | $0.004061 | — | — |
| 2026-04-22 | $0.004055 | — | — |
| 2026-04-21 | $0.004055 | — | — |
| 2026-04-20 | $0.004055 | — | — |
| 2026-04-19 | $0.003894 | — | — |
| 2026-04-18 | $0.004037 | — | — |
| 2026-04-17 | $0.004136 | — | — |
| 2026-04-16 | $0.004087 | — | — |
| 2026-04-15 | $0.003944 | — | — |
| 2026-04-14 | $0.003884 | — | — |
| 2026-04-13 | $0.003884 | — | — |
| 2026-04-12 | $0.003815 | — | — |
| 2026-04-11 | $0.003941 | — | — |
| 2026-04-10 | $0.003957 | — | — |
| 2026-04-09 | $0.003937 | — | — |
| 2026-04-08 | $0.003919 | — | — |
| 2026-04-07 | $0.004039 | — | — |
| 2026-04-06 | $0.004039 | — | — |
| 2026-04-05 | $0.003821 | — | — |
| 2026-04-04 | $0.003835 | — | — |
| 2026-04-03 | $0.003894 | — | — |
| 2026-04-02 | $0.003812 | — | — |
| 2026-04-01 | $0.003888 | — | — |
| 2026-03-31 | $0.003826 | — | — |
| 2026-03-30 | $0.003826 | — | — |
| 2026-03-29 | $0.003660 | — | — |
| 2026-03-28 | $0.003748 | — | — |
| 2026-03-27 | $0.003783 | — | — |
| 2026-03-26 | $0.003862 | — | — |
| 2026-03-25 | $0.004021 | — | — |
| 2026-03-24 | $0.004019 | — | — |
| 2026-03-23 | $0.004019 | — | — |
| 2026-03-22 | $0.003901 | — | — |
| 2026-03-21 | $0.004062 | — | — |
| 2026-03-20 | $0.004143 | — | — |
| 2026-03-19 | $0.004151 | — | — |
| 2026-03-18 | $0.004156 | — | — |
| 2026-03-17 | $0.004334 | — | — |
| 2026-03-16 | $0.004334 | — | — |
| 2026-03-15 | $0.004247 | — | — |
| 2026-03-14 | $0.004054 | — | — |
| 2026-03-13 | $0.004088 | — | — |
| 2026-03-12 | $0.004225 | — | — |
| 2026-03-11 | $0.004157 | — | — |
| 2026-03-10 | $0.004114 | — | — |
| 2026-03-09 | $0.004114 | — | — |
| 2026-03-08 | $0.004046 | — | — |
| 2026-03-07 | $0.004072 | — | — |
| 2026-03-06 | $0.004140 | — | — |
| 2026-03-05 | $0.004245 | — | — |
| 2026-03-04 | $0.004326 | — | — |
| 2026-03-03 | $0.004099 | — | — |
| 2026-03-02 | $0.004099 | — | — |
| 2026-03-01 | $0.004131 | — | — |
| 2026-02-28 | $0.004178 | — | — |
| 2026-02-27 | $0.004176 | — | — |
| 2026-02-26 | $0.004154 | — | — |
| 2026-02-25 | $0.004316 | — | — |
| 2026-02-24 | $0.004005 | — | — |
| 2026-02-23 | $0.004005 | — | — |
| 2026-02-22 | $0.004072 | — | — |
| 2026-02-21 | $0.004237 | — | — |
| 2026-02-20 | $0.004120 | — | — |
| 2026-02-19 | $0.004014 | — | — |
| 2026-02-18 | $0.004013 | — | — |
| 2026-02-17 | $0.004253 | — | — |
| 2026-02-16 | $0.004253 | — | — |
| 2026-02-15 | $0.004326 | — | — |
| 2026-02-14 | $0.004614 | — | — |
| 2026-02-13 | $0.004570 | — | — |
| 2026-02-12 | $0.004512 | — | — |
| 2026-02-11 | $0.004367 | — | — |
| 2026-02-10 | $0.004220 | — | — |
| 2026-02-09 | $0.004220 | — | — |
| 2026-02-08 | $0.004528 | — | — |
| 2026-02-07 | $0.004203 | — | — |
| 2026-02-06 | $0.004459 | — | — |
| 2026-02-05 | $0.004253 | — | — |
| 2026-02-04 | $0.005379 | — | — |
| 2026-02-03 | $0.005508 | — | — |
| 2026-02-02 | $0.005508 | — | — |
| 2026-02-01 | $0.004039 | — | — |
| 2026-01-31 | $0.004090 | — | — |
| 2026-01-30 | $0.004572 | — | — |
| 2026-01-29 | $0.004571 | — | — |
| 2026-01-28 | $0.004883 | — | — |
| 2026-01-27 | $0.004940 | — | — |
| 2026-01-26 | $0.004940 | — | — |
| 2026-01-25 | $0.004669 | — | — |
| 2026-01-24 | $0.004964 | — | — |
| 2026-01-23 | $0.004951 | — | — |
| 2026-01-22 | $0.004953 | — | — |
| 2026-01-21 | $0.005044 | — | — |
| 2026-01-20 | $0.004938 | — | — |
| 2026-01-19 | $0.004938 | — | — |
| 2026-01-18 | $0.005486 | — | — |
| 2026-01-17 | $0.005877 | — | — |
| 2026-01-16 | $0.005731 | — | — |
| 2026-01-15 | $0.005480 | — | — |
| 2026-01-14 | $0.005681 | — | — |
| 2026-01-13 | $0.005867 | — | — |
| 2026-01-12 | $0.005867 | — | — |
| 2026-01-11 | $0.005152 | — | — |
| 2026-01-10 | $0.005287 | — | — |
| 2026-01-09 | $0.005211 | — | — |
| 2026-01-08 | $0.005306 | — | — |
| 2026-01-07 | $0.005189 | — | — |
| 2026-01-06 | $0.005392 | — | — |
| 2026-01-05 | $0.005392 | — | — |
| 2026-01-04 | $0.005177 | — | — |
| 2026-01-03 | $0.005111 | — | — |
| 2026-01-02 | $0.005122 | — | — |
| 2026-01-01 | $0.005033 | — | — |
| 2025-12-31 | $0.004677 | — | — |
| 2025-12-30 | $0.004841 | — | — |
| 2025-12-29 | $0.004841 | — | — |
| 2025-12-28 | $0.004807 | — | — |
| 2025-12-27 | $0.004879 | — | — |
| 2025-12-26 | $0.004679 | — | — |
| 2025-12-25 | $0.004611 | — | — |
| 2025-12-24 | $0.004579 | — | — |
| 2025-12-23 | $0.004563 | — | — |
| 2025-12-22 | $0.004563 | — | — |
| 2025-12-21 | $0.004513 | — | — |
| 2025-12-20 | $0.004684 | — | — |
| 2025-12-19 | $0.004641 | — | — |
| 2025-12-18 | $0.004363 | — | — |
| 2025-12-17 | $0.004638 | — | — |
| 2025-12-16 | $0.004927 | — | — |
| 2025-12-15 | $0.004927 | — | — |
| 2025-12-14 | $0.005085 | — | — |
| 2025-12-13 | $0.005302 | — | — |
| 2025-12-12 | $0.005239 | — | — |
| 2025-12-11 | $0.005388 | — | — |
| 2025-12-10 | $0.005533 | — | — |
| 2025-12-09 | $0.005718 | — | — |
| 2025-12-08 | $0.005718 | — | — |
| 2025-12-07 | $0.005289 | — | — |
| 2025-12-06 | $0.005577 | — | — |
| 2025-12-05 | $0.005153 | — | — |
| 2025-12-04 | $0.005392 | — | — |
| 2025-12-03 | $0.005599 | — | — |
| 2025-12-02 | $0.005510 | — | — |
| 2025-12-01 | $0.005510 | — | — |
| 2025-11-30 | $0.005597 | — | — |
| 2025-11-29 | $0.005771 | — | — |
| 2025-11-28 | $0.005916 | — | — |
| 2025-11-27 | $0.006007 | — | — |
| 2025-11-26 | $0.005973 | — | — |
| 2025-11-25 | $0.006133 | — | — |
| 2025-11-24 | $0.006133 | — | — |
| 2025-11-23 | $0.005873 | — | — |
| 2025-11-22 | $0.005805 | — | — |
| 2025-11-21 | $0.005831 | — | — |
| 2025-11-20 | $0.006285 | — | — |
| 2025-11-19 | $0.006597 | — | — |
| 2025-11-18 | $0.006821 | — | — |
| 2025-11-17 | $0.006821 | — | — |
| 2025-11-16 | $0.006778 | — | — |
| 2025-11-15 | $0.006927 | — | — |
| 2025-11-14 | $0.006870 | — | — |
| 2025-11-13 | $0.007013 | — | — |
| 2025-11-12 | $0.007266 | — | — |
| 2025-11-11 | $0.007424 | — | — |
| 2025-11-10 | $0.007424 | — | — |
| 2025-11-09 | $0.007842 | — | — |
| 2025-11-08 | $0.007906 | — | — |
| 2025-11-07 | $0.007974 | — | — |
| 2025-11-06 | $0.006947 | — | — |
| 2025-11-05 | $0.006984 | — | — |
| 2025-11-04 | $0.006702 | — | — |
| 2025-11-03 | $0.006702 | — | — |
| 2025-11-02 | $0.007831 | — | — |
| 2025-11-01 | $0.007661 | — | — |
| 2025-10-31 | $0.007455 | — | — |
| 2025-10-30 | $0.007258 | — | — |
| 2025-10-29 | $0.007751 | — | — |
| 2025-10-28 | $0.007707 | — | — |
| 2025-10-27 | $0.007707 | — | — |
| 2025-10-26 | $0.008162 | — | — |
| 2025-10-25 | $0.008000 | — | — |
| 2025-10-24 | $0.008014 | — | — |
| 2025-10-23 | $0.007859 | — | — |
| 2025-10-22 | $0.007695 | — | — |
| 2025-10-21 | $0.007897 | — | — |
| 2025-10-20 | $0.007897 | — | — |
| 2025-10-19 | $0.007999 | — | — |
| 2025-10-18 | $0.008011 | — | — |
| 2025-10-17 | $0.007894 | — | — |
| 2025-10-16 | $0.008026 | — | — |
| 2025-10-15 | $0.008449 | — | — |
| 2025-10-14 | $0.008839 | — | — |
| 2025-10-13 | $0.008839 | — | — |
| 2025-10-12 | $0.008390 | — | — |
| 2025-10-11 | $0.007630 | — | — |
| 2025-10-10 | $0.007587 | — | — |
| 2025-10-09 | $0.0106 | — | — |
| 2025-10-08 | $0.0109 | — | — |
| 2025-10-07 | $0.0106 | — | — |
| 2025-10-06 | $0.0106 | — | — |
| 2025-10-05 | $0.0109 | — | — |
| 2025-10-04 | $0.0109 | — | — |
| 2025-10-03 | $0.0113 | — | — |
| 2025-10-02 | $0.0113 | — | — |
| 2025-10-01 | $0.0110 | — | — |
| 2025-09-30 | $0.0104 | — | — |
| 2025-09-29 | $0.0104 | — | — |
| 2025-09-28 | $0.0106 | — | — |
| 2025-09-27 | $0.0104 | — | — |
| 2025-09-26 | $0.0104 | — | — |
| 2025-09-25 | $0.0102 | — | — |
| 2025-09-24 | $0.0108 | — | — |
| 2025-09-23 | $0.0108 | — | — |
| 2025-09-22 | $0.0108 | — | — |
| 2025-09-21 | $0.0117 | — | — |
| 2025-09-20 | $0.0121 | — | — |
| 2025-09-19 | $0.0119 | — | — |
| 2025-09-18 | $0.0122 | — | — |
| 2025-09-17 | $0.0120 | — | — |
| 2025-09-16 | $0.0118 | — | — |
| 2025-09-15 | $0.0118 | — | — |
| 2025-09-14 | $0.0118 | — | — |
| 2025-09-13 | $0.0123 | — | — |
| 2025-09-12 | $0.0121 | — | — |
| 2025-09-11 | $0.0119 | — | — |
| 2025-09-10 | $0.0118 | — | — |
| 2025-09-09 | $0.0119 | — | — |
| 2025-09-08 | $0.0119 | — | — |
| 2025-09-07 | $0.0113 | — | — |
| 2025-09-06 | $0.0112 | — | — |
| 2025-09-05 | $0.0114 | — | — |
| 2025-09-04 | $0.0110 | — | — |
| 2025-09-03 | $0.0115 | — | — |
| 2025-09-02 | $0.0113 | — | — |
| 2025-09-01 | $0.0113 | — | — |
| 2025-08-31 | $0.0112 | — | — |
| 2025-08-30 | $0.0113 | — | — |
| 2025-08-29 | $0.0112 | — | — |
| 2025-08-28 | $0.0118 | — | — |
| 2025-08-27 | $0.0115 | — | — |
| 2025-08-26 | $0.0115 | — | — |
| 2025-08-25 | $0.0115 | — | — |
| 2025-08-24 | $0.0119 | — | — |
| 2025-08-23 | $0.0122 | — | — |
| 2025-08-22 | $0.0121 | — | — |
| 2025-08-21 | $0.0114 | — | — |
| 2025-08-20 | $0.0114 | — | — |
| 2025-08-19 | $0.0107 | — | — |
| 2025-08-18 | $0.0107 | — | — |
| 2025-08-17 | $0.0115 | — | — |
| 2025-08-16 | $0.0116 | — | — |
| 2025-08-15 | $0.0112 | — | — |
| 2025-08-14 | $0.0114 | — | — |
| 2025-08-13 | $0.0125 | — | — |
| 2025-08-12 | $0.0120 | — | — |
| 2025-08-11 | $0.0120 | — | — |
| 2025-08-10 | $0.0120 | — | — |
| 2025-08-09 | $0.0120 | — | — |
| 2025-08-08 | $0.0117 | — | — |
| 2025-08-07 | $0.0115 | — | — |
| 2025-08-06 | $0.0111 | — | — |
| 2025-08-05 | $0.0111 | — | — |
| 2025-08-04 | $0.0109 | — | — |
| 2025-08-03 | $0.0107 | — | — |
| 2025-08-02 | $0.0104 | — | — |
| 2025-08-01 | $0.0106 | — | — |
| 2025-07-31 | $0.0109 | — | — |
| 2025-07-30 | $0.0115 | — | — |