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
$0.00178
+0.51% 1D
Recently Viewed
1H+1.19%
1D+0.51%
1W-12.14%
1M-49.42%
Zilliqa (ZIL) has 90 days of daily open, high, low and close on file. Over that window ZIL ranged $0.001771 to $0.003888, closed at $0.001771 and is down 33.6% across the window.
Zilliqa — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.003888
Window low
$0.001771
First → last
-33.57%
Latest close
$0.001771
vs live
+0.51%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.001778 | $0.001786 | $0.001707 | $0.001771 | -0.39% | $14,369 | $34.56M |
| Nov 3, 2026 | $0.001797 | $0.00183 | $0.001748 | $0.001778 | -1.06% | $73,710 | $34.70M |
| Nov 2, 2026 | $0.001877 | $0.001948 | $0.00175 | $0.001797 | -4.26% | $85,808 | $35.07M |
| Nov 1, 2026 | $0.001904 | $0.001913 | $0.001837 | $0.001877 | -1.42% | $59,057 | $36.63M |
| Oct 31, 2026 | $0.001971 | $0.001985 | $0.001868 | $0.001904 | -3.40% | $63,010 | $37.15M |
| Oct 30, 2026 | $0.001954 | $0.002135 | $0.001821 | $0.001971 | +0.87% | $71,955 | $38.46M |
| Oct 29, 2026 | $0.002002 | $0.002405 | $0.001925 | $0.001954 | -2.40% | $86,148 | $38.13M |
| Oct 28, 2026 | $0.001991 | $0.002047 | $0.001965 | $0.002002 | +0.55% | $55,636 | $39.07M |
| Oct 27, 2026 | $0.001962 | $0.002009 | $0.001934 | $0.001991 | +1.48% | $60,323 | $38.85M |
| Oct 26, 2026 | $0.001887 | $0.002062 | $0.001844 | $0.001962 | +3.97% | $63,917 | $38.29M |
| Oct 25, 2026 | $0.002004 | $0.00209 | $0.001848 | $0.001887 | -5.84% | $70,607 | $36.82M |
| Oct 24, 2026 | $0.002074 | $0.002128 | $0.001932 | $0.002004 | -3.38% | $74,902 | $39.11M |
| Oct 23, 2026 | $0.002052 | $0.00215 | $0.00201 | $0.002074 | +1.07% | $90,602 | $40.47M |
| Oct 22, 2026 | $0.002258 | $0.002276 | $0.002028 | $0.002052 | -9.12% | $83,336 | $40.04M |
| Oct 21, 2026 | $0.00215 | $0.00229 | $0.002116 | $0.002258 | +5.02% | $75,048 | $44.06M |
| Oct 20, 2026 | $0.002185 | $0.00221 | $0.002101 | $0.00215 | -1.60% | $86,007 | $41.95M |
| Oct 19, 2026 | $0.002239 | $0.002308 | $0.002166 | $0.002185 | -2.41% | $63,384 | $42.64M |
| Oct 18, 2026 | $0.002303 | $0.002319 | $0.002122 | $0.002239 | -2.78% | $76,493 | $43.69M |
| Oct 17, 2026 | $0.002505 | $0.002547 | $0.002264 | $0.002303 | -8.06% | $88,402 | $44.94M |
| Oct 16, 2026 | $0.003301 | $0.003447 | $0.002489 | $0.002505 | -24.11% | $152,018 | $48.88M |
| Oct 15, 2026 | $0.003343 | $0.00335 | $0.003082 | $0.003301 | -1.26% | $63,746 | $64.41M |
| Oct 14, 2026 | $0.003441 | $0.0035 | $0.003122 | $0.003343 | -2.85% | $75,799 | $65.23M |
| Oct 13, 2026 | $0.003484 | $0.003587 | $0.003333 | $0.003441 | -1.23% | $70,083 | $67.15M |
| Oct 12, 2026 | $0.003688 | $0.00386 | $0.003475 | $0.003484 | -5.53% | $93,784 | $67.99M |
| Oct 11, 2026 | $0.00355 | $0.003785 | $0.0034 | $0.003688 | +3.89% | $87,342 | $71.97M |
| Oct 10, 2026 | $0.003493 | $0.0036 | $0.003478 | $0.00355 | +1.63% | $58,455 | $69.27M |
| Oct 9, 2026 | $0.003287 | $0.003514 | $0.003274 | $0.003493 | +6.27% | $58,001 | $68.16M |
| Oct 8, 2026 | $0.003389 | $0.00345 | $0.003159 | $0.003287 | -3.01% | $63,550 | $64.14M |
| Oct 7, 2026 | $0.003505 | $0.00352 | $0.0033 | $0.003389 | -3.31% | $65,667 | $66.13M |
| Oct 6, 2026 | $0.003617 | $0.003682 | $0.003478 | $0.003505 | -3.10% | $67,440 | $68.39M |
| Oct 5, 2026 | $0.003507 | $0.003713 | $0.003502 | $0.003617 | +3.14% | $68,773 | $70.58M |
| Oct 4, 2026 | $0.003504 | $0.003544 | $0.003408 | $0.003507 | +0.09% | $68,587 | $68.43M |
| Oct 3, 2026 | $0.003487 | $0.003544 | $0.0034 | $0.003504 | +0.49% | $66,215 | $68.38M |
| Oct 2, 2026 | $0.003481 | $0.003591 | $0.003372 | $0.003487 | +0.17% | $67,234 | $68.04M |
| Oct 1, 2026 | $0.003526 | $0.003553 | $0.003287 | $0.003481 | -1.28% | $68,479 | $67.93M |
| Sep 30, 2026 | $0.003515 | $0.003679 | $0.003466 | $0.003526 | +0.31% | $76,756 | $68.80M |
| Sep 29, 2026 | $0.003528 | $0.003625 | $0.00341 | $0.003515 | -0.37% | $74,294 | $68.59M |
| Sep 28, 2026 | $0.003681 | $0.003686 | $0.003423 | $0.003528 | -4.16% | $78,552 | $68.84M |
| Sep 27, 2026 | $0.003686 | $0.00369 | $0.003617 | $0.003681 | -0.14% | $58,381 | $71.83M |
| Sep 26, 2026 | $0.003711 | $0.0038 | $0.00361 | $0.003686 | -0.67% | $68,057 | $71.93M |
| Sep 25, 2026 | $0.003564 | $0.003742 | $0.003536 | $0.003711 | +4.12% | $67,356 | $72.41M |
| Sep 24, 2026 | $0.003612 | $0.00373 | $0.0034 | $0.003564 | -1.33% | $80,435 | $69.55M |
| Sep 23, 2026 | $0.003888 | $0.003935 | $0.003546 | $0.003612 | -7.10% | $76,490 | $70.48M |
| Sep 22, 2026 | $0.00373 | $0.003953 | $0.003598 | $0.003888 | +4.24% | $89,138 | $75.87M |
| Sep 21, 2026 | $0.003655 | $0.003923 | $0.003457 | $0.00373 | +2.05% | $70,256 | $72.79M |
| Sep 20, 2026 | $0.003595 | $0.004798 | $0.003417 | $0.003655 | +1.67% | $99,983 | $71.32M |
| Sep 19, 2026 | $0.003301 | $0.003888 | $0.003201 | $0.003595 | +8.91% | $66,701 | $70.15M |
| Sep 18, 2026 | $0.003009 | $0.003359 | $0.002917 | $0.003301 | +9.70% | $63,028 | $64.41M |
| Sep 17, 2026 | $0.00312 | $0.0033 | $0.0030 | $0.003009 | -3.56% | $60,616 | $58.72M |
| Sep 16, 2026 | $0.002831 | $0.003426 | $0.002823 | $0.00312 | +10.21% | $62,796 | $60.88M |
| 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 | — | $55,704 | $52.02M |
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 $0.00178, roughly 99.3% below that peak. The all-time low on record is $0.00174986. 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 $34.59M, on roughly $3.24M 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 33.57%.
What were ZIL's high and low in this window?
In this sample, the highest trade print is about $0.004798 (Sep 20, 2026) and the lowest about $0.001707 (Nov 4, 2026).
What were ZIL's best and worst days in this window?
Best close-to-close day was about +27.81% (Sep 13, 2026); worst was -24.11% (Oct 16, 2026).