Zilliqa (ZIL) Historical Data

Zilliqa Historical Price Information

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).

Time Period: Jun 21, 2026 - Jul 21, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Jul 20, 2026Jul 21, 2026 $ 0.002597 $ 0.003033 $ 0.002444 $ 0.002721 $ 35.17M $ 53.23M
Jul 19, 2026Jul 20, 2026 $ 0.002830 $ 0.002838 $ 0.002623 $ 0.002633 $ 8.37M $ 55.31M
Jul 18, 2026Jul 19, 2026 $ 0.002884 $ 0.002890 $ 0.002827 $ 0.002830 $ 5.07M $ 57.52M
Jul 17, 2026Jul 18, 2026 $ 0.002940 $ 0.002957 $ 0.002878 $ 0.002883 $ 4.32M $ 58.52M
Jul 16, 2026Jul 17, 2026 $ 0.003005 $ 0.003022 $ 0.002939 $ 0.002939 $ 3.59M $ 60.02M
Jul 15, 2026Jul 16, 2026 $ 0.002991 $ 0.003039 $ 0.002977 $ 0.003006 $ 3.62M $ 60.29M
Jul 14, 2026Jul 15, 2026 $ 0.002971 $ 0.003022 $ 0.002930 $ 0.002988 $ 3.82M $ 59.66M
Jul 13, 2026Jul 14, 2026 $ 0.002953 $ 0.002986 $ 0.002906 $ 0.002967 $ 3.69M $ 59.34M
Jul 12, 2026Jul 13, 2026 $ 0.003023 $ 0.003092 $ 0.002950 $ 0.002952 $ 9.60M $ 59.88M
Jul 11, 2026Jul 12, 2026 $ 0.003010 $ 0.003158 $ 0.003001 $ 0.003028 $ 4.74M $ 61.17M
Jul 10, 2026Jul 11, 2026 $ 0.003000 $ 0.003059 $ 0.002983 $ 0.003010 $ 3.16M $ 60.77M
Jul 09, 2026Jul 10, 2026 $ 0.003012 $ 0.003035 $ 0.002985 $ 0.002998 $ 3.97M $ 60.40M
Jul 08, 2026Jul 09, 2026 $ 0.002989 $ 0.003033 $ 0.002939 $ 0.002996 $ 5.44M $ 59.90M
Jul 07, 2026Jul 08, 2026 $ 0.003098 $ 0.003193 $ 0.002976 $ 0.002992 $ 4.76M $ 61.20M
Jul 06, 2026Jul 07, 2026 $ 0.003105 $ 0.003151 $ 0.002998 $ 0.003134 $ 5.14M $ 61.87M
Jul 05, 2026Jul 06, 2026 $ 0.003156 $ 0.003163 $ 0.003059 $ 0.003109 $ 11.88M $ 62.38M
Jul 04, 2026Jul 05, 2026 $ 0.003071 $ 0.003337 $ 0.003008 $ 0.003170 $ 6.70M $ 62.47M
Jul 03, 2026Jul 04, 2026 $ 0.003007 $ 0.003114 $ 0.002949 $ 0.003094 $ 4.73M $ 60.81M
Jul 02, 2026Jul 03, 2026 $ 0.002943 $ 0.003028 $ 0.002920 $ 0.002993 $ 5.88M $ 59.69M
Jul 01, 2026Jul 02, 2026 $ 0.002855 $ 0.002980 $ 0.002808 $ 0.002927 $ 5.67M $ 57.96M
Jun 30, 2026Jul 01, 2026 $ 0.002953 $ 0.002953 $ 0.002808 $ 0.002850 $ 5.71M $ 57.68M
Jun 29, 2026Jun 30, 2026 $ 0.002954 $ 0.003021 $ 0.002917 $ 0.002945 $ 6.59M $ 59.44M
Jun 28, 2026Jun 29, 2026 $ 0.002926 $ 0.002982 $ 0.002899 $ 0.002945 $ 4.73M $ 58.72M
Jun 27, 2026Jun 28, 2026 $ 0.002956 $ 0.003018 $ 0.002902 $ 0.002934 $ 5.55M $ 59.54M
Jun 26, 2026Jun 27, 2026 $ 0.002882 $ 0.002987 $ 0.002807 $ 0.002969 $ 7.85M $ 58.39M
Jun 25, 2026Jun 26, 2026 $ 0.002954 $ 0.002967 $ 0.002773 $ 0.002870 $ 8.04M $ 58.23M
Jun 24, 2026Jun 25, 2026 $ 0.003034 $ 0.003057 $ 0.002842 $ 0.002947 $ 6.60M $ 59.90M
Jun 23, 2026Jun 24, 2026 $ 0.003140 $ 0.003140 $ 0.002969 $ 0.003034 $ 12.76M $ 60.80M
Jun 22, 2026Jun 23, 2026 $ 0.003118 $ 0.003207 $ 0.003071 $ 0.003104 $ 5.24M $ 62.86M
Jun 21, 2026Jun 22, 2026 $ 0.003131 $ 0.003200 $ 0.003104 $ 0.003106 $ 4.67M $ 63.34M

ZIL
Zilliqa
$ 0.002634
4.24%   Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.26T (2.76%)
Top
Gainers (39%)
Losers (61%)