Market Cap $4.15T
0.53%
Volume 24h $294.53B
2.65%
BTC % 53.48%
-0.28%
ETH % 12.52%
0.16%
Coins
33.091
+11
Exchanges
885
Last update
18 Seconds 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-09 2025 | $0.095603 | $0.095228 | $0.096975 | $0.096249 | $1,783,537 | $134,699,445 |
| Sep-08 2025 | $0.096325 | $0.094491 | $0.09705 | $0.095048 | $2,112,562 | $135,716,811 |
| Sep-07 2025 | $0.095782 | $0.092945 | $0.097912 | $0.093983 | $2,470,195 | $134,951,490 |
| Sep-06 2025 | $0.093987 | $0.093801 | $0.095059 | $0.094964 | $1,324,536 | $132,422,761 |
| Sep-05 2025 | $0.095038 | $0.094256 | $0.099371 | $0.096832 | $2,268,238 | $133,903,971 |
| Sep-04 2025 | $0.097424 | $0.095604 | $0.098894 | $0.098706 | $1,862,258 | $137,264,662 |
| Sep-03 2025 | $0.099201 | $0.092427 | $0.100573 | $0.09413 | $2,597,630 | $139,769,348 |
| Sep-02 2025 | $0.093707 | $0.093034 | $0.095091 | $0.093034 | $1,588,461 | $132,028,721 |
| Sep-01 2025 | $0.09305 | $0.092037 | $0.095833 | $0.092715 | $1,957,942 | $131,103,230 |
| Aug-31 2025 | $0.092913 | $0.092124 | $0.094811 | $0.092124 | $1,688,480 | $130,910,109 |
| Aug-30 2025 | $0.092486 | $0.090739 | $0.094941 | $0.091633 | $2,712,190 | $130,308,324 |
| Aug-29 2025 | $0.091911 | $0.091113 | $0.098085 | $0.097953 | $1,857,791 | $129,497,519 |
| Aug-28 2025 | $0.097676 | $0.097287 | $0.101957 | $0.101957 | $2,073,713 | $137,619,895 |
| Aug-27 2025 | $0.10175 | $0.10175 | $0.10321 | $0.10243 | $1,889,101 | $143,360,791 |
| Aug-26 2025 | $0.102552 | $0.100862 | $0.103511 | $0.100862 | $3,536,202 | $144,490,203 |