Market Cap $2.49T
-4.38%
Volume 24h $186.97B
6.51%
BTC % 54.94%
-0.12%
ETH % 12.09%
-1.73%
Coins
29.364
+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 |
|---|---|---|---|---|---|---|
| Oct-31 2024 | $0.096431 | $0.095706 | $0.098207 | $0.098207 | $506,886 | $138,215,675 |
| Oct-30 2024 | $0.098359 | $0.097061 | $0.100375 | $0.100375 | $727,086 | $140,978,832 |
| Oct-29 2024 | $0.099732 | $0.092 | $0.101075 | $0.092 | $866,805 | $142,948,041 |
| Oct-28 2024 | $0.09195 | $0.090127 | $0.092894 | $0.091926 | $676,515 | $131,794,147 |
| Oct-27 2024 | $0.092319 | $0.091257 | $0.095173 | $0.092894 | $549,526 | $132,322,722 |
| Oct-26 2024 | $0.09386 | $0.08995 | $0.09386 | $0.091748 | $832,395 | $134,531,334 |
| Oct-25 2024 | $0.093372 | $0.093372 | $0.098049 | $0.098049 | $831,780 | $133,831,514 |
| Oct-24 2024 | $0.098646 | $0.094972 | $0.099352 | $0.096612 | $655,567 | $141,391,502 |
| Oct-23 2024 | $0.096709 | $0.095639 | $0.099769 | $0.099769 | $623,063 | $138,614,231 |
| Oct-22 2024 | $0.100004 | $0.096874 | $0.100393 | $0.099537 | $625,317 | $143,337,220 |
| Oct-21 2024 | $0.100484 | $0.099143 | $0.104196 | $0.103549 | $814,658 | $144,024,885 |
| Oct-20 2024 | $0.10261 | $0.098733 | $0.10261 | $0.101158 | $600,913 | $147,071,923 |
| Oct-19 2024 | $0.101138 | $0.101138 | $0.105216 | $0.105122 | $523,995 | $144,962,861 |
| Oct-18 2024 | $0.10534 | $0.104207 | $0.108436 | $0.104207 | $764,608 | $150,985,242 |
| Oct-17 2024 | $0.104408 | $0.102709 | $0.110698 | $0.110086 | $1,074,898 | $149,650,304 |