Market Cap $2.24T
-2.32%
Volume 24h $123.08B
-5.42%
BTC % 52.2%
-0.47%
ETH % 13.86%
-1.29%
Coins
28.529
+15
Exchanges
885
Last update
1 minute ago
Zigcoin (ZIG) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2024 | $0.100138 | $0.09764 | $0.105003 | $0.098723 | $6,520,279 | $143,529,427 |
| Aug-19 2024 | $0.09834 | $0.095941 | $0.100402 | $0.100402 | $6,314,572 | $140,952,356 |
| Aug-18 2024 | $0.10054 | $0.10054 | $0.103908 | $0.102821 | $6,513,689 | $144,105,338 |
| Aug-17 2024 | $0.102688 | $0.102246 | $0.105005 | $0.102888 | $6,326,057 | $147,184,294 |
| Aug-16 2024 | $0.102873 | $0.102152 | $0.106481 | $0.103703 | $6,461,692 | $147,449,341 |
| Aug-15 2024 | $0.10192 | $0.099198 | $0.106276 | $0.103715 | $8,282,204 | $146,084,232 |
| Aug-14 2024 | $0.104107 | $0.103931 | $0.112326 | $0.111541 | $6,361,215 | $149,218,761 |
| Aug-13 2024 | $0.11218 | $0.108318 | $0.11436 | $0.113103 | $8,549,554 | $160,789,486 |
| Aug-12 2024 | $0.111831 | $0.111831 | $0.119039 | $0.114232 | $7,413,659 | $160,288,679 |
| Aug-11 2024 | $0.114333 | $0.113576 | $0.125167 | $0.124309 | $7,638,884 | $163,875,360 |
| Aug-10 2024 | $0.124969 | $0.112348 | $0.124969 | $0.114089 | $5,407,808 | $179,119,406 |
| Aug-09 2024 | $0.115437 | $0.111297 | $0.117541 | $0.117541 | $6,017,502 | $165,457,574 |
| Aug-08 2024 | $0.115297 | $0.096042 | $0.115297 | $0.096541 | $7,118,816 | $165,257,069 |
| Aug-07 2024 | $0.097435 | $0.095251 | $0.110058 | $0.105092 | $7,541,622 | $139,654,538 |
| Aug-06 2024 | $0.107383 | $0.09717 | $0.113063 | $0.09717 | $7,297,447 | $153,914,157 |