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: Apr 22, 2026 - May 22, 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
May 21, 2026May 22, 2026 $ 0.003969 $ 0.004065 $ 0.003963 $ 0.004012 $ 5.69M $ 80.34M
May 20, 2026May 21, 2026 $ 0.003870 $ 0.003984 $ 0.003848 $ 0.003962 $ 5.25M $ 78.43M
May 19, 2026May 20, 2026 $ 0.003950 $ 0.003976 $ 0.003853 $ 0.003865 $ 5.72M $ 78.19M
May 18, 2026May 19, 2026 $ 0.003884 $ 0.003969 $ 0.003850 $ 0.003946 $ 7.27M $ 78.14M
May 17, 2026May 18, 2026 $ 0.003967 $ 0.004026 $ 0.003855 $ 0.003894 $ 5.63M $ 79.49M
May 16, 2026May 17, 2026 $ 0.004019 $ 0.004045 $ 0.003875 $ 0.003973 $ 7.48M $ 79.38M
May 15, 2026May 16, 2026 $ 0.004195 $ 0.004231 $ 0.003972 $ 0.004017 $ 7.40M $ 81.96M
May 14, 2026May 15, 2026 $ 0.004163 $ 0.004271 $ 0.004116 $ 0.004194 $ 6.89M $ 83.79M
May 13, 2026May 14, 2026 $ 0.004285 $ 0.004373 $ 0.004131 $ 0.004160 $ 8.36M $ 85.16M
May 12, 2026May 13, 2026 $ 0.004434 $ 0.004447 $ 0.004238 $ 0.004286 $ 9.74M $ 86.70M
May 11, 2026May 12, 2026 $ 0.004415 $ 0.004454 $ 0.004294 $ 0.004428 $ 10.50M $ 87.42M
May 10, 2026May 11, 2026 $ 0.004291 $ 0.004463 $ 0.004241 $ 0.004415 $ 8.62M $ 86.92M
May 09, 2026May 10, 2026 $ 0.004365 $ 0.004412 $ 0.004280 $ 0.004301 $ 10.60M $ 86.87M
May 08, 2026May 09, 2026 $ 0.004281 $ 0.004380 $ 0.004230 $ 0.004377 $ 13.80M $ 85.97M
May 07, 2026May 08, 2026 $ 0.004386 $ 0.004387 $ 0.004236 $ 0.004278 $ 34.19M $ 86.07M
May 06, 2026May 07, 2026 $ 0.004796 $ 0.005045 $ 0.004402 $ 0.004413 $ 80.18M $ 91.00M
May 05, 2026May 06, 2026 $ 0.004143 $ 0.005816 $ 0.004137 $ 0.004629 $ 43.78M $ 92.30M
May 04, 2026May 05, 2026 $ 0.004087 $ 0.004221 $ 0.004056 $ 0.004133 $ 7.84M $ 82.76M
May 03, 2026May 04, 2026 $ 0.004086 $ 0.004108 $ 0.004020 $ 0.004078 $ 4.94M $ 81.14M
May 02, 2026May 03, 2026 $ 0.003974 $ 0.004108 $ 0.003974 $ 0.004085 $ 4.91M $ 80.73M
May 01, 2026May 02, 2026 $ 0.003950 $ 0.004051 $ 0.003940 $ 0.003979 $ 5.45M $ 79.73M
Apr 30, 2026May 01, 2026 $ 0.003974 $ 0.004010 $ 0.003929 $ 0.003948 $ 7.45M $ 79.14M
Apr 29, 2026Apr 30, 2026 $ 0.004049 $ 0.004117 $ 0.003889 $ 0.003977 $ 6.20M $ 80.50M
Apr 28, 2026Apr 29, 2026 $ 0.004092 $ 0.004098 $ 0.004017 $ 0.004045 $ 6.67M $ 81.17M
Apr 27, 2026Apr 28, 2026 $ 0.004181 $ 0.004219 $ 0.004017 $ 0.004084 $ 8.68M $ 81.83M
Apr 26, 2026Apr 27, 2026 $ 0.004110 $ 0.004212 $ 0.004068 $ 0.004184 $ 5.93M $ 83.11M
Apr 25, 2026Apr 26, 2026 $ 0.004152 $ 0.004205 $ 0.004042 $ 0.004108 $ 7.11M $ 82.58M
Apr 24, 2026Apr 25, 2026 $ 0.004067 $ 0.004188 $ 0.004035 $ 0.004137 $ 7.40M $ 81.93M
Apr 23, 2026Apr 24, 2026 $ 0.004045 $ 0.004071 $ 0.003972 $ 0.004063 $ 7.01M $ 80.35M
Apr 22, 2026Apr 23, 2026 $ 0.004056 $ 0.004161 $ 0.004039 $ 0.004045 $ 9.12M $ 82.06M

ZIL
Zilliqa
$ 0.003924
-2.39%   Last 24H
Alternative