ZIL Monthly Summary - May 2026
Zilliqa (ZILUSDT) · View full coin page
In May 2026, Zilliqa (ZIL) declined 3.55% on Binance USDT markets, moving from an open of $0.0039 to a close of $0.0038. The month's high printed at $0.0048 while the low sat at $0.0037. Traders exchanged about $13.13M in notional volume across 31 sessions (avg $423.43K/day), with realized daily volatility near 2.24%. The strongest session was May 6 (+4.02%), and the weakest was May 15 (-4.06%).
Opening Price
$0.0039
Closing Price
$0.0038
Highest Price
$0.0048
Lowest Price
$0.0037
Monthly Gain/Loss
-3.55%
Trading Volume
$13.13M
Avg Daily Volume
$423.43K
Volatility
2.24%
Market Cap
$58.18M
Best Trading Day
May 6
(+4.02%)
Worst Trading Day
May 15
(-4.06%)
Key market insights for May 2026:
Zilliqa traded across 31 sessions with
101,901 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ZIL — May 2026 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Zilliqa in May 2026.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2026 | +0.26% | +$0.0000 | $0.0038 | $0.0038 | $0.0037 | $0.0038 | $143.82K | 37,832,126.90 | 1,563 |
| May 30, 2026 | +1.07% | +$0.0000 | $0.0038 | $0.0038 | $0.0038 | $0.0038 | $97.40K | 25,564,882.10 | 1,503 |
| May 29, 2026 | -1.06% | $0.0000 | $0.0038 | $0.0038 | $0.0037 | $0.0037 | $274.82K | 73,336,480.90 | 3,226 |
| May 28, 2026 | -2.33% | $-0.0001 | $0.0039 | $0.0039 | $0.0037 | $0.0038 | $358.85K | 95,019,006.70 | 2,607 |
| May 27, 2026 | -1.53% | $-0.0001 | $0.0039 | $0.0040 | $0.0038 | $0.0039 | $251.77K | 64,772,537.30 | 2,495 |
| May 26, 2026 | +0.00% | +$0.0000 | $0.0039 | $0.0040 | $0.0039 | $0.0039 | $298.32K | 76,301,461.40 | 3,531 |
| May 25, 2026 | +0.77% | +$0.0000 | $0.0039 | $0.0040 | $0.0039 | $0.0039 | $101.29K | 25,843,116.90 | 1,300 |
| May 24, 2026 | -3.00% | $-0.0001 | $0.0040 | $0.0040 | $0.0038 | $0.0039 | $216.75K | 55,002,569.00 | 2,358 |
| May 23, 2026 | +3.09% | +$0.0001 | $0.0039 | $0.0041 | $0.0038 | $0.0040 | $259.26K | 66,439,048.70 | 2,508 |
| May 22, 2026 | -3.48% | $-0.0001 | $0.0040 | $0.0041 | $0.0039 | $0.0039 | $273.64K | 68,408,154.60 | 2,000 |
| May 21, 2026 | +1.52% | +$0.0001 | $0.0040 | $0.0041 | $0.0040 | $0.0040 | $221.93K | 55,222,441.70 | 1,618 |
| May 20, 2026 | +2.58% | +$0.0001 | $0.0039 | $0.0040 | $0.0039 | $0.0040 | $191.06K | 48,678,967.30 | 1,856 |
| May 19, 2026 | -1.52% | $-0.0001 | $0.0039 | $0.0040 | $0.0039 | $0.0039 | $123.35K | 31,531,114.00 | 1,401 |
| May 18, 2026 | +1.54% | +$0.0001 | $0.0039 | $0.0040 | $0.0039 | $0.0040 | $173.31K | 44,400,756.30 | 2,577 |
| May 17, 2026 | -1.51% | $-0.0001 | $0.0040 | $0.0040 | $0.0038 | $0.0039 | $258.10K | 65,305,805.20 | 3,028 |
| May 16, 2026 | -1.49% | $-0.0001 | $0.0040 | $0.0041 | $0.0039 | $0.0040 | $141.93K | 35,914,746.40 | 1,792 |
| May 15, 2026 | -4.06% | $-0.0002 | $0.0042 | $0.0042 | $0.0040 | $0.0040 | $221.15K | 53,976,223.90 | 2,202 |
| May 14, 2026 | +0.96% | +$0.0000 | $0.0042 | $0.0043 | $0.0041 | $0.0042 | $260.14K | 61,837,388.60 | 1,956 |
| May 13, 2026 | -2.80% | $-0.0001 | $0.0043 | $0.0044 | $0.0041 | $0.0042 | $289.21K | 68,427,684.00 | 2,596 |
| May 12, 2026 | -3.38% | $-0.0002 | $0.0044 | $0.0045 | $0.0042 | $0.0043 | $587.50K | 135,355,735.90 | 3,765 |
| May 11, 2026 | +0.45% | +$0.0000 | $0.0044 | $0.0045 | $0.0043 | $0.0044 | $535.01K | 122,413,042.90 | 3,826 |
| May 10, 2026 | +2.80% | +$0.0001 | $0.0043 | $0.0045 | $0.0042 | $0.0044 | $528.32K | 121,545,615.60 | 3,931 |
| May 09, 2026 | -1.83% | $-0.0001 | $0.0044 | $0.0044 | $0.0043 | $0.0043 | $487.14K | 111,989,277.80 | 3,662 |
| May 08, 2026 | +2.82% | +$0.0001 | $0.0043 | $0.0044 | $0.0042 | $0.0044 | $512.74K | 119,631,209.10 | 3,878 |
| May 07, 2026 | -2.96% | $-0.0001 | $0.0044 | $0.0044 | $0.0042 | $0.0043 | $869.87K | 202,650,590.00 | 6,390 |
| May 06, 2026 | +4.02% | +$0.0002 | $0.0042 | $0.0048 | $0.0042 | $0.0044 | $3.39M | 753,655,994.30 | 20,800 |
| May 05, 2026 | +2.66% | +$0.0001 | $0.0041 | $0.0044 | $0.0041 | $0.0042 | $1.02M | 239,077,560.40 | 5,776 |
| May 04, 2026 | +1.23% | +$0.0001 | $0.0041 | $0.0042 | $0.0041 | $0.0041 | $527.71K | 127,697,645.00 | 3,155 |
| May 03, 2026 | +0.00% | +$0.0000 | $0.0041 | $0.0041 | $0.0040 | $0.0041 | $168.50K | 41,507,923.50 | 1,909 |
| May 02, 2026 | +2.26% | +$0.0001 | $0.0040 | $0.0041 | $0.0040 | $0.0041 | $162.93K | 40,363,815.00 | 1,507 |
| May 01, 2026 | +1.27% | +$0.0001 | $0.0039 | $0.0040 | $0.0039 | $0.0040 | $188.82K | 47,357,351.70 | 1,185 |
ZIL — May 2026 day-wise summary (calendar)
Scan bullish and bearish sessions for Zilliqa across May 2026.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+1.27%
$0.0040
2
+2.26%
$0.0041
3
+0.00%
$0.0041
4
+1.23%
$0.0041
5
+2.66%
$0.0042
6
+4.02%
$0.0044
7
-2.96%
$0.0043
8
+2.82%
$0.0044
9
-1.83%
$0.0043
10
+2.80%
$0.0044
11
+0.45%
$0.0044
12
-3.38%
$0.0043
13
-2.80%
$0.0042
14
+0.96%
$0.0042
15
-4.06%
$0.0040
16
-1.49%
$0.0040
17
-1.51%
$0.0039
18
+1.54%
$0.0040
19
-1.52%
$0.0039
20
+2.58%
$0.0040
21
+1.52%
$0.0040
22
-3.48%
$0.0039
23
+3.09%
$0.0040
24
-3.00%
$0.0039
25
+0.77%
$0.0039
26
+0.00%
$0.0039
27
-1.53%
$0.0039
28
-2.33%
$0.0038
29
-1.06%
$0.0037
30
+1.07%
$0.0038
31
+0.26%
$0.0038
ZIL — May 2026 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Zilliqa in May 2026.
Monthly Summaries for ZIL
Explore other months of Zilliqa price history by year.
Explore summaries for May 2026
Compare how other coins performed in the same month.
Keep researching ZIL
Switch to a shorter timeframe or size a position using the numbers above.