| წლის | დაწყება | დასრულება | მოგება % |
|---|---|---|---|
| 2018 | $0.1368 | $0.0194 | |
| 2019 | $0.0204 | $0.00448 | 355.83% |
| 2020 | $0.00454 | $0.0827 | -94.51% |
| 2021 | $0.0788 | $0.0748 | 5.44% |
| 2022 | $0.0767 | $0.0158 | 384.11% |
| 2023 | $0.0163 | $0.0248 | -34.26% |
| 2024 | $0.0256 | $0.0201 | 27.06% |
| 2025 | $0.0212 | $0.0115 | 84.40% |
რეკლამა
ZIL ისტორიული კურსი
/
ისტორიული კურსი Zilliqa
The ‘Bitcoin Family’ has split and hidden seed phrase across 4 continents amid rising kidnappings
Why the TRUMP Meme Coin is Unlikely to Recover Anytime Soon
AB DAO Announces Launch of Its Native Token on Binance Alpha
Top 10 Meme Coins Drawing Investor Attention — Arctic Pablo’s Presale Action Joins ANDY, Bonk, and Others
Ether Outshines BTC & XRP Institutional Products Following $321 Million Pump
| პირველი ფასი | 2018 იანვარი ($0.1363) |
|---|---|
| დაბალი ფასი | 2020 მარტი ($0.00329) |
| მაქსიმალური ფასი | 2021 მაისი ($0.2314) |
| საუკეთესო წელი | 2020 |
| ყველაზე ცუდი წელი | 2022 |
| საუკეთესო თვე | მარტი |
| ყველაზე ცუდი თვე | ივნისი |
ისტორიული ფასები Zilliqa
ჩარტი
Zilliqa ისტორიული სტატისტიკა
| წლის | კურსი | მაქს კურსი | მინ კურსი | Close | საშ. ს. კაპ | საშ. რაოდენობა | მაქს რაოდენობა | მარაგი | არასტაბილურობა |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.0588 | $0.2315 | $0.0126 | $0.0194 | $415.5 მლნ | $25.4 მლნ | $708.1 მლნ | 7.3 მლრდ | 147% |
| 2019 | $0.0135 | $0.0266 | $0.00425 | $0.00448 | $106.6 მლნ | $13.2 მლნ | $112.6 მლნ | 8.1 მლრდ | 100% |
| 2020 | $0.0165 | $0.0978 | $0.00229 | $0.0827 | $156 მლნ | $48 მლნ | $876.6 მლნ | 8.9 მლრდ | 153% |
| 2021 | $0.1112 | $0.2546 | $0.0511 | $0.0748 | $1.3 მლრდ | $155.5 მლნ | $1 მლრდ | 11.5 მლრდ | 152% |
| 2022 | $0.0477 | $0.2277 | $0.0154 | $0.0158 | $586.7 მლნ | $212.3 მლნ | $6.2 მლრდ | 12.5 მლრდ | 134% |
| 2023 | $0.0229 | $0.0368 | $0.0147 | $0.0248 | $358.8 მლნ | $57.9 მლნ | $984.7 მლნ | 15.6 მლრდ | 73% |
| 2024 | $0.0213 | $0.0448 | $0.0109 | $0.0201 | $379.3 მლნ | $32.4 მლნ | $436.8 მლნ | 17.9 მლრდ | 90% |
| 2025 | $0.0144 | $0.0250 | $0.00925 | $0.0115 | $276.7 მლნ | $20.5 მლნ | $117 მლნ | 19.4 მლრდ | 55% |
Zilliqa წლიური მოგებები
Zilliqa თვიური
| წლის | იან | თებ | მარ | აპრ | მაისი | ივნ | ივლ | აგვ | სექ | ოქტ | ნოე | დეკ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | -41.84% O:$0.14 C:$0.08 | -39.12% O:$0.08 C:$0.05 | -5.19% O:$0.05 C:$0.05 | 119.40% O:$0.05 C:$0.10 | 11.30% O:$0.10 C:$0.11 | -35.35% O:$0.11 C:$0.07 | -7.94% O:$0.07 C:$0.07 | -33.88% O:$0.07 C:$0.04 | -20.47% O:$0.04 C:$0.04 | -0.81% O:$0.04 C:$0.04 | -49.99% O:$0.04 C:$0.02 | 10.46% O:$0.02 C:$0.02 |
| 2019 | -4.78% O:$0.02 C:$0.02 | -7.75% O:$0.02 C:$0.02 | 18.77% O:$0.02 C:$0.02 | -14.70% O:$0.02 C:$0.02 | 17.70% O:$0.02 C:$0.02 | -17.83% O:$0.02 C:$0.02 | -34.70% O:$0.02 C:$0.01 | -36.00% O:$0.01 C:$0.01 | -27.36% O:$0.01 C:$0.01 | 9.44% O:$0.01 C:$0.01 | -5.67% O:$0.01 C:$0.01 | -15.06% O:$0.01 C:$0.00 |
| 2020 | 31.77% O:$0.00 C:$0.01 | -0.10% O:$0.01 C:$0.01 | -35.48% O:$0.01 C:$0.00 | 43.86% O:$0.00 C:$0.01 | 169.19% O:$0.01 C:$0.01 | 18.71% O:$0.01 C:$0.02 | 3.34% O:$0.02 C:$0.02 | 25.47% O:$0.02 C:$0.02 | -13.20% O:$0.02 C:$0.02 | -9.59% O:$0.02 C:$0.02 | 65.69% O:$0.02 C:$0.03 | 182.54% O:$0.03 C:$0.08 |
| 2021 | -16.46% O:$0.08 C:$0.07 | 55.18% O:$0.07 C:$0.11 | 63.86% O:$0.11 C:$0.18 | 15.77% O:$0.18 C:$0.21 | -43.80% O:$0.21 C:$0.12 | -24.44% O:$0.12 C:$0.09 | -4.92% O:$0.09 C:$0.08 | 31.61% O:$0.08 C:$0.11 | -20.64% O:$0.11 C:$0.09 | 31.41% O:$0.09 C:$0.11 | -21.95% O:$0.11 C:$0.09 | -14.44% O:$0.09 C:$0.07 |
| 2022 | -39.97% O:$0.07 C:$0.04 | -4.63% O:$0.04 C:$0.04 | 312.91% O:$0.04 C:$0.18 | -57.95% O:$0.18 C:$0.08 | -27.04% O:$0.08 C:$0.05 | -29.54% O:$0.05 C:$0.04 | 10.19% O:$0.04 C:$0.04 | -15.00% O:$0.04 C:$0.04 | -13.80% O:$0.04 C:$0.03 | -0.68% O:$0.03 C:$0.03 | -25.85% O:$0.03 C:$0.02 | -30.84% O:$0.02 C:$0.02 |
| 2023 | 70.31% O:$0.02 C:$0.03 | 15.77% O:$0.03 C:$0.03 | -6.30% O:$0.03 C:$0.03 | -3.44% O:$0.03 C:$0.03 | -18.60% O:$0.03 C:$0.02 | -8.11% O:$0.02 C:$0.02 | -0.72% O:$0.02 C:$0.02 | -22.57% O:$0.02 C:$0.02 | 10.04% O:$0.02 C:$0.02 | 6.56% O:$0.02 C:$0.02 | 15.24% O:$0.02 C:$0.02 | 13.35% O:$0.02 C:$0.02 |
| 2024 | -19.60% O:$0.02 C:$0.02 | 38.90% O:$0.02 C:$0.03 | 40.30% O:$0.03 C:$0.04 | -41.07% O:$0.04 C:$0.02 | 3.99% O:$0.02 C:$0.02 | -24.68% O:$0.02 C:$0.02 | -8.33% O:$0.02 C:$0.02 | -18.48% O:$0.02 C:$0.01 | 12.64% O:$0.01 C:$0.02 | -7.27% O:$0.01 C:$0.01 | 90.36% O:$0.01 C:$0.03 | -23.81% O:$0.03 C:$0.02 |
| 2025 | -6.62% O:$0.02 C:$0.02 | -27.11% O:$0.02 C:$0.01 | -17.48% O:$0.01 C:$0.01 | 12.72% O:$0.01 C:$0.01 | -11.42% O:$0.01 C:$0.01 | -100% O:$0.01 C:$0 |
ZIL OHLC დატა
| თარიღი | გახსნა | მაღალი | დაბალი | დახურვა | მოცულობა | მოცულობა(ZIL) | საბაზრო კაპი |
|---|---|---|---|---|---|---|---|
| 06/07/2025 | $0.0112 | $0.0116 | $0.0111 | $0.0115 | $8.9 მლნ | 773,223,313 | $223.2 მლნ |
| 06/06/2025 | $0.0109 | $0.0115 | $0.0108 | $0.0112 | $12.3 მლნ | 1,105,025,806 | $217.2 მლნ |
| 06/05/2025 | $0.0116 | $0.0121 | $0.0107 | $0.0109 | $27.4 მლნ | 2,399,570,065 | $221.7 მლნ |
| 06/04/2025 | $0.0118 | $0.0120 | $0.0115 | $0.0116 | $10.5 მლნ | 893,712,361 | $229.6 მლნ |
| 06/03/2025 | $0.0118 | $0.0120 | $0.0117 | $0.0118 | $10.3 მლნ | 868,955,697 | $230.9 მლნ |
| 06/02/2025 | $0.0115 | $0.0119 | $0.0113 | $0.0118 | $10.8 მლნ | 942,322,101 | $223.4 მლნ |
| 06/01/2025 | $0.0113 | $0.0115 | $0.0112 | $0.0114 | $11.6 მლნ | 1,024,033,415 | $221.1 მლნ |
| 05/31/2025 | $0.0111 | $0.0114 | $0.0108 | $0.0113 | $14.6 მლნ | 1,312,300,658 | $216.9 მლნ |
| 05/30/2025 | $0.0122 | $0.0123 | $0.0110 | $0.0111 | $20.5 მლნ | 1,750,101,242 | $227.7 მლნ |
| 05/29/2025 | $0.0127 | $0.0129 | $0.0122 | $0.0122 | $11.6 მლნ | 926,043,029 | $244.1 მლნ |
| 05/28/2025 | $0.0129 | $0.0129 | $0.0123 | $0.0127 | $11.4 მლნ | 897,691,948 | $246 მლნ |
| 05/27/2025 | $0.0126 | $0.0130 | $0.0123 | $0.0128 | $11.2 მლნ | 875,628,720 | $248.4 მლნ |
| 05/26/2025 | $0.0125 | $0.0128 | $0.0124 | $0.0125 | $11 მლნ | 873,746,288 | $244.3 მლნ |
| 05/25/2025 | $0.0125 | $0.0125 | $0.0120 | $0.0125 | $13 მლნ | 1,058,313,673 | $238.8 მლნ |
| 05/24/2025 | $0.0126 | $0.0128 | $0.0124 | $0.0125 | $11.8 მლნ | 932,727,165 | $246.2 მლნ |
| 05/23/2025 | $0.0137 | $0.0140 | $0.0126 | $0.0126 | $17.1 მლნ | 1,289,009,202 | $258.7 მლნ |
| 05/22/2025 | $0.0131 | $0.0137 | $0.0131 | $0.0137 | $14.6 მლნ | 1,089,694,023 | $261.1 მლნ |
| 05/21/2025 | $0.0129 | $0.0132 | $0.0126 | $0.0131 | $16.8 მლნ | 1,312,188,398 | $249.8 მლნ |
| 05/20/2025 | $0.0126 | $0.0130 | $0.0123 | $0.0128 | $14.1 მლნ | 1,120,943,131 | $245.3 მლნ |
| 05/19/2025 | $0.0131 | $0.0131 | $0.0121 | $0.0125 | $13.7 მლნ | 1,097,705,095 | $243 მლნ |
| 05/18/2025 | $0.0126 | $0.0132 | $0.0122 | $0.0131 | $15.9 მლნ | 1,245,436,066 | $248.8 მლნ |
| 05/17/2025 | $0.0132 | $0.0132 | $0.0125 | $0.0126 | $13.7 მლნ | 1,070,059,019 | $248.6 მლნ |
| 05/16/2025 | $0.0136 | $0.0138 | $0.0131 | $0.0132 | $13.7 მლნ | 1,012,155,360 | $263.5 მლნ |
| 05/15/2025 | $0.0142 | $0.0143 | $0.0132 | $0.0136 | $17.9 მლნ | 1,306,937,204 | $266.7 მლნ |
| 05/14/2025 | $0.0149 | $0.0151 | $0.0141 | $0.0142 | $15.8 მლნ | 1,086,859,532 | $283.3 მლნ |
| 05/13/2025 | $0.0145 | $0.0150 | $0.0137 | $0.0150 | $20.1 მლნ | 1,398,224,124 | $280.2 მლნ |
| 05/12/2025 | $0.0147 | $0.0153 | $0.0139 | $0.0145 | $22.1 მლნ | 1,511,188,400 | $284.8 მლნ |
| 05/11/2025 | $0.0149 | $0.0150 | $0.0143 | $0.0146 | $17 მლნ | 1,159,450,274 | $285 მლნ |
| 05/10/2025 | $0.0141 | $0.0149 | $0.0140 | $0.0149 | $16.1 მლნ | 1,123,223,016 | $279.3 მლნ |
| 05/09/2025 | $0.0134 | $0.0141 | $0.0134 | $0.0141 | $19.8 მლნ | 1,435,552,561 | $268.9 მლნ |
| 05/08/2025 | $0.0120 | $0.0135 | $0.0120 | $0.0134 | $17.8 მლნ | 1,398,551,925 | $247.6 მლნ |
მსგავსი კოინები
| კოინი | კურსი | საბაზრო კაპი | მოცულობა(24ს) | მარაგი | 1ს | 24ს | ||
|---|---|---|---|---|---|---|---|---|
 | Tether (USDT) ისტორიული კურსი | $139,587,881,115 | $37,169,185,752 | 139.3 B | -0.18% | -0.15% | ||
 | Bitcoin Cash (BCH) ისტორიული კურსი | $8,144,723,214 | $312,680,153 | 19.9 M | 3.12% | 3.78% | ||
 | Hedera Hashgraph (HBAR) ისტორიული კურსი | $6,449,930,620 | $71,126,718 | 38.3 B | 1.86% | 1.98% | ||
 | PlatinCoin (PLC) ისტორიული კურსი | $6,161,633,803 | $27,103 | 5 M | 1.69% | 1.25% | ||
 | Bitcoin (BTC) ისტორიული კურსი | $2,100,185,289,029 | $21,899,512,646 | 19.9 M | 1.21% | 1.19% | ||
 | Dogecoin (DOGE) ისტორიული კურსი | $27,560,687,038 | $688,976,720 | 149.3 B | 2.76% | 2.70% | ||
 | TRON (TRX) ისტორიული კურსი | $24,536,586,072 | $932,305,741 | 86.1 B | 2.74% | 2.07% | ||
 | ChainLink (LINK) ისტორიული კურსი | $8,826,379,146 | $182,517,905 | 638.1 M | 1.53% | 1.75% | ||
 | Polyhedra Network (ZKJ) ისტორიული კურსი | $225,626,404 | $1,098,322 | 112.5 M | 0.13% | 0.16% |