Market Cap $2.43T
-1.28%
Volume 24h $120.46B
16.51%
BTC % 52.47%
-0.7%
ETH % 13.02%
-0.38%
Coins
28.922
+11
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 |
|---|---|---|---|---|---|---|
| Sep-29 2024 | $0.109168 | $0.105762 | $0.112363 | $0.112363 | $8,546,132 | $156,472,741 |
| Sep-28 2024 | $0.110914 | $0.103212 | $0.112137 | $0.109216 | $7,314,167 | $158,974,231 |
| Sep-27 2024 | $0.109353 | $0.097136 | $0.110918 | $0.101121 | $12,123,458 | $156,736,704 |
| Sep-26 2024 | $0.101006 | $0.098643 | $0.11288 | $0.111128 | $19,595,157 | $144,773,040 |
| Sep-25 2024 | $0.111196 | $0.110424 | $0.117163 | $0.117163 | $14,481,611 | $159,379,357 |
| Sep-24 2024 | $0.117019 | $0.111431 | $0.117354 | $0.113702 | $15,581,899 | $167,724,834 |
| Sep-23 2024 | $0.113541 | $0.103143 | $0.114131 | $0.103196 | $16,421,531 | $162,739,698 |
| Sep-22 2024 | $0.104289 | $0.101896 | $0.105558 | $0.103825 | $15,512,687 | $149,479,100 |
| Sep-21 2024 | $0.10223 | $0.102036 | $0.106723 | $0.103204 | $13,944,183 | $146,527,442 |
| Sep-20 2024 | $0.104157 | $0.098954 | $0.104477 | $0.100142 | $13,394,757 | $149,289,311 |
| Sep-19 2024 | $0.100586 | $0.097124 | $0.101715 | $0.098086 | $7,347,168 | $144,170,919 |
| Sep-18 2024 | $0.096962 | $0.095545 | $0.097857 | $0.096672 | $6,942,860 | $138,977,534 |
| Sep-17 2024 | $0.096631 | $0.095147 | $0.100321 | $0.096826 | $5,928,888 | $138,503,243 |
| Sep-16 2024 | $0.09676 | $0.095824 | $0.098837 | $0.097723 | $7,294,273 | $138,687,637 |
| Sep-15 2024 | $0.098576 | $0.097559 | $0.104736 | $0.1041 | $7,126,105 | $141,291,079 |