Market Cap $2.20T
-0.84%
Volume 24h $90.99B
7.69%
BTC % 52.61%
0.13%
ETH % 13.71%
0.43%
Coins
28.653
+2
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-31 2024 | $0.094573 | $0.091777 | $0.098892 | $0.098284 | $5,932,705 | $135,553,527 |
| Aug-30 2024 | $0.098243 | $0.095395 | $0.101595 | $0.100897 | $7,141,220 | $140,812,625 |
| Aug-29 2024 | $0.101103 | $0.09967 | $0.102892 | $0.09967 | $6,267,156 | $144,912,619 |
| Aug-28 2024 | $0.099518 | $0.099508 | $0.10333 | $0.102569 | $7,180,899 | $142,640,264 |
| Aug-27 2024 | $0.10294 | $0.102831 | $0.109445 | $0.109445 | $6,111,284 | $147,545,382 |
| Aug-26 2024 | $0.109458 | $0.107006 | $0.113505 | $0.111828 | $6,866,452 | $156,887,610 |
| Aug-25 2024 | $0.111282 | $0.107254 | $0.112605 | $0.111937 | $7,256,302 | $159,502,831 |
| Aug-24 2024 | $0.111044 | $0.101405 | $0.114169 | $0.102548 | $2,449,768 | $159,161,051 |
| Aug-23 2024 | $0.103134 | $0.096021 | $0.103694 | $0.096021 | $3,404,179 | $147,823,315 |
| Aug-22 2024 | $0.096296 | $0.095311 | $0.101229 | $0.101056 | $4,462,921 | $138,022,604 |
| Aug-21 2024 | $0.101519 | $0.097317 | $0.101519 | $0.099994 | $5,857,630 | $145,509,378 |
| 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 |