What historical data is shown for ZIL?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Zilliqa (ZIL) Historical Data
BSC
Layer-1
Zilliqa Historical Price Information — Daily ZIL Open, High, Low, Close & Volume
$0.002905
+3.42% 1D
Recently Viewed
1H+0.45%
1D+3.42%
1W+0.55%
1M+28.94%
Zilliqa (ZIL) has 90 days of daily open, high, low and close on file. Over that window ZIL ranged $0.002344 to $0.00353, closed at $0.003095 and is down 0.5% across the window.
Zilliqa — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.00353
Window low
$0.002344
First → last
-0.55%
Latest close
$0.003095
vs live
-6.14%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ZIL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.002831 | $0.003426 | $0.002823 | $0.003095 | +9.33% | $51,287 | $60.39M |
| Sep 15, 2026 | $0.003413 | $0.003516 | $0.002816 | $0.002831 | -17.05% | $64,264 | $55.24M |
| Sep 14, 2026 | $0.00353 | $0.0040 | $0.002972 | $0.003413 | -3.31% | $68,120 | $66.60M |
| Sep 13, 2026 | $0.002762 | $0.004142 | $0.002723 | $0.00353 | +27.81% | $75,392 | $68.88M |
| Sep 12, 2026 | $0.002771 | $0.002922 | $0.00265 | $0.002762 | -0.32% | $54,462 | $53.90M |
| Sep 11, 2026 | $0.00274 | $0.00287 | $0.002613 | $0.002771 | +1.13% | $59,632 | $54.07M |
| Sep 10, 2026 | $0.003061 | $0.003075 | $0.002626 | $0.00274 | -10.49% | $60,138 | $53.47M |
| Sep 9, 2026 | $0.003241 | $0.003241 | $0.002993 | $0.003061 | -5.55% | $59,660 | $59.73M |
| Sep 8, 2026 | $0.003373 | $0.00345 | $0.0029 | $0.003241 | -3.91% | $63,189 | $63.24M |
| Sep 7, 2026 | $0.003136 | $0.00342 | $0.003127 | $0.003373 | +7.56% | $56,563 | $65.82M |
| Sep 6, 2026 | $0.003163 | $0.003339 | $0.003125 | $0.003136 | -0.85% | $55,101 | $61.19M |
| Sep 5, 2026 | $0.003151 | $0.00319 | $0.002952 | $0.003163 | +0.38% | $54,727 | $61.72M |
| Sep 4, 2026 | $0.003056 | $0.003239 | $0.0029 | $0.003151 | +3.11% | $54,509 | $61.49M |
| Sep 3, 2026 | $0.003058 | $0.003115 | $0.003021 | $0.003056 | -0.07% | $53,041 | $59.63M |
| Sep 2, 2026 | $0.002776 | $0.003902 | $0.002775 | $0.003058 | +10.16% | $63,029 | $59.67M |
| Sep 1, 2026 | $0.002822 | $0.002851 | $0.002681 | $0.002776 | -1.63% | $52,779 | $54.17M |
| Aug 31, 2026 | $0.003039 | $0.00305 | $0.00263 | $0.002822 | -7.14% | $58,708 | $55.07M |
| Aug 30, 2026 | $0.002968 | $0.003047 | $0.002966 | $0.003039 | +2.39% | $54,007 | $59.30M |
| Aug 29, 2026 | $0.002921 | $0.003033 | $0.002868 | $0.002968 | +1.61% | $55,407 | $57.92M |
| Aug 28, 2026 | $0.003013 | $0.003071 | $0.002868 | $0.002921 | -3.05% | $58,433 | $57.00M |
| Aug 27, 2026 | $0.002791 | $0.003087 | $0.00276 | $0.003013 | +7.95% | $58,715 | $58.79M |
| Aug 26, 2026 | $0.002694 | $0.002806 | $0.002682 | $0.002791 | +3.60% | $53,720 | $54.46M |
| Aug 25, 2026 | $0.002854 | $0.002936 | $0.002682 | $0.002694 | -5.61% | $55,537 | $52.57M |
| Aug 24, 2026 | $0.002908 | $0.002963 | $0.00272 | $0.002854 | -1.86% | $55,660 | $55.69M |
| Aug 23, 2026 | $0.002727 | $0.002981 | $0.002713 | $0.002908 | +6.64% | $53,443 | $56.75M |
| Aug 22, 2026 | $0.002777 | $0.0030 | $0.002704 | $0.002727 | -1.80% | $57,845 | $53.21M |
| Aug 21, 2026 | $0.002588 | $0.002813 | $0.002581 | $0.002777 | +7.30% | $59,808 | $54.19M |
| Aug 20, 2026 | $0.002575 | $0.00264 | $0.002425 | $0.002588 | +0.50% | $53,999 | $50.50M |
| Aug 19, 2026 | $0.002426 | $0.002646 | $0.00237 | $0.002575 | +6.14% | $55,001 | $50.25M |
| Aug 18, 2026 | $0.002432 | $0.00254 | $0.002364 | $0.002426 | -0.25% | $54,698 | $47.34M |
| Aug 17, 2026 | $0.002478 | $0.002818 | $0.00236 | $0.002432 | -1.86% | $54,408 | $47.46M |
| Aug 16, 2026 | $0.00256 | $0.002579 | $0.002462 | $0.002478 | -3.20% | $53,687 | $48.35M |
| Aug 15, 2026 | $0.002446 | $0.002667 | $0.002402 | $0.00256 | +4.66% | $54,788 | $49.95M |
| Aug 14, 2026 | $0.002436 | $0.002573 | $0.002359 | $0.002446 | +0.41% | $55,280 | $47.73M |
| Aug 13, 2026 | $0.002571 | $0.002636 | $0.002411 | $0.002436 | -5.25% | $55,019 | $47.54M |
| Aug 12, 2026 | $0.002631 | $0.002713 | $0.002571 | $0.002571 | -2.28% | $53,946 | $50.17M |
| Aug 11, 2026 | $0.002739 | $0.002739 | $0.002458 | $0.002631 | -3.94% | $54,493 | $51.34M |
| Aug 10, 2026 | $0.002816 | $0.00282 | $0.002719 | $0.002739 | -2.73% | $53,829 | $53.45M |
| Aug 9, 2026 | $0.002871 | $0.002873 | $0.002813 | $0.002816 | -1.92% | $55,905 | $54.95M |
| Aug 8, 2026 | $0.002666 | $0.003463 | $0.002664 | $0.002871 | +7.69% | $63,302 | $56.02M |
| Aug 7, 2026 | $0.002817 | $0.002874 | $0.00261 | $0.002666 | -5.36% | $55,704 | $52.02M |
| Aug 6, 2026 | $0.002877 | $0.002932 | $0.002709 | $0.002817 | -2.09% | $55,007 | $54.97M |
| Aug 5, 2026 | $0.002939 | $0.003115 | $0.00286 | $0.002877 | -2.11% | $55,961 | $56.14M |
| Aug 4, 2026 | $0.002703 | $0.003158 | $0.002524 | $0.002939 | +8.73% | $57,338 | $57.35M |
| Aug 3, 2026 | $0.002775 | $0.003335 | $0.002572 | $0.002703 | -2.59% | $65,711 | $52.75M |
| Aug 2, 2026 | $0.002891 | $0.003332 | $0.002748 | $0.002775 | -4.01% | $57,582 | $54.15M |
| Aug 1, 2026 | $0.003277 | $0.003291 | $0.002881 | $0.002891 | -11.78% | $62,829 | $56.41M |
| Jul 31, 2026 | $0.003039 | $0.0036 | $0.002888 | $0.003277 | +7.83% | $57,051 | $63.95M |
| Jul 30, 2026 | $0.002717 | $0.00363 | $0.00262 | $0.003039 | +11.85% | $62,485 | $59.30M |
| Jul 29, 2026 | $0.003158 | $0.003281 | $0.00269 | $0.002717 | -13.96% | $62,188 | $53.02M |
| Jul 28, 2026 | $0.002344 | $0.003696 | $0.002331 | $0.003158 | +34.73% | $62,357 | $61.62M |
| Jul 27, 2026 | $0.002444 | $0.002679 | $0.002329 | $0.002344 | -4.09% | $55,714 | $45.74M |
| Jul 26, 2026 | $0.002596 | $0.002659 | $0.002431 | $0.002444 | -5.86% | $54,674 | $47.69M |
| Jul 25, 2026 | $0.002663 | $0.002802 | $0.002536 | $0.002596 | -2.52% | $53,838 | $50.66M |
| Jul 24, 2026 | $0.00274 | $0.0028 | $0.002475 | $0.002663 | -2.81% | $52,584 | $51.96M |
| Jul 23, 2026 | $0.002445 | $0.0028 | $0.002419 | $0.00274 | +12.07% | $53,566 | $53.47M |
| Jul 22, 2026 | $0.002543 | $0.002551 | $0.002339 | $0.002445 | -3.85% | $61,704 | $47.71M |
| Jul 21, 2026 | $0.002462 | $0.002615 | $0.002431 | $0.002543 | +3.29% | $76,194 | $49.62M |
| Jul 20, 2026 | $0.002637 | $0.002724 | $0.002434 | $0.002462 | -6.64% | $64,468 | $48.04M |
| Jul 19, 2026 | $0.002828 | $0.002852 | $0.002616 | $0.002637 | -6.75% | $56,145 | $51.46M |
| Jul 18, 2026 | $0.002884 | $0.002915 | $0.002809 | $0.002828 | -1.94% | $52,181 | $55.18M |
| Jul 17, 2026 | $0.002943 | $0.002964 | $0.002872 | $0.002884 | -2.00% | $51,490 | $56.28M |
| Jul 16, 2026 | $0.003008 | $0.003033 | $0.002931 | $0.002943 | -2.16% | $48,273 | $57.43M |
| Jul 15, 2026 | $0.002995 | $0.003054 | $0.002981 | $0.003008 | +0.43% | $58,422 | $58.70M |
| Jul 14, 2026 | $0.002976 | $0.003033 | $0.002932 | $0.002995 | +0.64% | $60,650 | $58.44M |
| Jul 13, 2026 | $0.002951 | $0.002996 | $0.002905 | $0.002976 | +0.85% | $51,088 | $58.07M |
| Jul 12, 2026 | $0.003019 | $0.003114 | $0.002947 | $0.002951 | -2.25% | $50,428 | $57.58M |
| Jul 11, 2026 | $0.003014 | $0.003163 | $0.003002 | $0.003019 | +0.17% | $56,083 | $58.91M |
| Jul 10, 2026 | $0.003002 | $0.00307 | $0.002987 | $0.003014 | +0.40% | $51,517 | $58.81M |
| Jul 9, 2026 | $0.003009 | $0.003044 | $0.002981 | $0.003002 | -0.23% | $63,127 | $58.58M |
| Jul 8, 2026 | $0.00299 | $0.003057 | $0.00293 | $0.003009 | +0.64% | $54,758 | $58.72M |
| Jul 7, 2026 | $0.003099 | $0.003136 | $0.002968 | $0.00299 | -3.52% | $100,937 | $58.35M |
| Jul 6, 2026 | $0.003105 | $0.003137 | $0.002991 | $0.003099 | -0.19% | $63,242 | $60.47M |
| Jul 5, 2026 | $0.003168 | $0.003176 | $0.003054 | $0.003105 | -1.99% | $66,652 | $60.59M |
| Jul 4, 2026 | $0.00307 | $0.003344 | $0.003032 | $0.003168 | +3.19% | $72,693 | $61.82M |
| Jul 3, 2026 | $0.002991 | $0.003079 | $0.002978 | $0.00307 | +2.64% | $57,962 | $59.91M |
| Jul 2, 2026 | $0.002933 | $0.003018 | $0.002926 | $0.002991 | +1.98% | $61,217 | $58.37M |
| Jul 1, 2026 | $0.002862 | $0.002972 | $0.002804 | $0.002933 | +2.48% | $59,912 | $57.23M |
| Jun 30, 2026 | $0.002942 | $0.002942 | $0.002816 | $0.002862 | -2.72% | $57,984 | $55.85M |
| Jun 29, 2026 | $0.00293 | $0.00303 | $0.00291 | $0.002942 | +0.41% | $59,959 | $57.41M |
| Jun 28, 2026 | $0.002921 | $0.002959 | $0.002892 | $0.00293 | +0.31% | $49,384 | $57.17M |
| Jun 27, 2026 | $0.002961 | $0.003003 | $0.002913 | $0.002921 | -1.35% | $52,103 | $57.00M |
| Jun 26, 2026 | $0.002872 | $0.002983 | $0.002801 | $0.002961 | +3.10% | $59,694 | $57.78M |
| Jun 25, 2026 | $0.002948 | $0.002977 | $0.00276 | $0.002872 | -2.58% | $53,291 | $56.04M |
| Jun 24, 2026 | $0.003044 | $0.003058 | $0.002834 | $0.002948 | -3.15% | $62,076 | $57.53M |
| Jun 23, 2026 | $0.003112 | $0.003221 | $0.00296 | $0.003044 | -2.19% | $53,210 | $59.40M |
| Jun 22, 2026 | $0.003119 | $0.003192 | $0.003075 | $0.003112 | -0.22% | $53,833 | $60.73M |
| Jun 21, 2026 | $0.003139 | $0.003195 | $0.003103 | $0.003119 | -0.64% | $55,358 | $60.86M |
| Jun 20, 2026 | $0.003112 | $0.003169 | $0.003089 | $0.003139 | +0.87% | $48,622 | $61.25M |
| Jun 19, 2026 | $0.003155 | $0.003218 | $0.00308 | $0.003112 | — | $58,987 | $60.73M |
Zilliqa Historical Data FAQ
Window highs, lows, best/worst days and volume for ZilliqaWhat is the all-time high for ZIL?
Zilliqa's record price is about $0.255376. It currently trades at $0.002905, roughly 98.9% below that peak. The all-time low on record is $0.0021856. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ZIL market cap?
Zilliqa has a market capitalisation of about $56.79M, on roughly $13.47M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ZIL change over this window?
Across 90 daily candles, close-to-close moved down 0.55%.
What were ZIL's high and low in this window?
In this sample, the highest trade print is about $0.004142 (Sep 13, 2026) and the lowest about $0.002329 (Jul 27, 2026).
What were ZIL's best and worst days in this window?
Best close-to-close day was about +34.73% (Jul 28, 2026); worst was -17.05% (Sep 15, 2026).