Market Cap $3.27T
-1.89%
Volume 24h $283.59B
44.38%
BTC % 61.16%
0.76%
ETH % 8.23%
-2.79%
Coins
32.211
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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.087906 | $0.086532 | $0.094228 | $0.090669 | $6,353,109 | $123,855,083 |
| Jun-20 2025 | $0.090886 | $0.089564 | $0.094764 | $0.092476 | $5,069,528 | $128,053,858 |
| Jun-19 2025 | $0.09208 | $0.092016 | $0.094221 | $0.094039 | $1,581,535 | $129,736,605 |
| Jun-18 2025 | $0.094089 | $0.090554 | $0.094466 | $0.091328 | $2,358,058 | $132,565,874 |
| Jun-17 2025 | $0.091223 | $0.090686 | $0.097237 | $0.096717 | $5,468,779 | $128,528,043 |
| Jun-16 2025 | $0.097498 | $0.097277 | $0.100665 | $0.097623 | $5,409,263 | $137,369,846 |
| Jun-15 2025 | $0.097845 | $0.096308 | $0.099147 | $0.098718 | $5,021,676 | $137,857,960 |
| Jun-14 2025 | $0.099524 | $0.097355 | $0.102542 | $0.098405 | $6,603,728 | $140,224,574 |
| Jun-13 2025 | $0.09843 | $0.096261 | $0.104893 | $0.104893 | $8,651,127 | $138,682,597 |
| Jun-12 2025 | $0.105593 | $0.104414 | $0.1108 | $0.1108 | $5,823,555 | $148,775,517 |
| Jun-11 2025 | $0.111492 | $0.100303 | $0.115485 | $0.103509 | $15,696,897 | $157,086,264 |
| Jun-10 2025 | $0.103633 | $0.093841 | $0.104984 | $0.097654 | $14,266,133 | $146,013,892 |
| Jun-09 2025 | $0.097943 | $0.089297 | $0.097943 | $0.092903 | $12,565,326 | $137,996,408 |
| Jun-08 2025 | $0.092089 | $0.090799 | $0.098618 | $0.092744 | $15,251,504 | $129,748,642 |
| Jun-07 2025 | $0.092707 | $0.092672 | $0.098083 | $0.092757 | $23,931,334 | $130,618,710 |