Market Cap $3.14T
1.3%
Volume 24h $162.15B
17.64%
BTC % 60.93%
0.72%
ETH % 6.99%
-0.85%
Coins
31.769
+13
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| May-06 2025 | $0.084848 | $0.081601 | $0.085128 | $0.083956 | $1,506,237 | $119,545,944 |
| May-05 2025 | $0.084665 | $0.079211 | $0.085902 | $0.079669 | $2,054,783 | $121,352,141 |
| May-04 2025 | $0.079709 | $0.079709 | $0.083722 | $0.083502 | $1,096,604 | $114,248,559 |
| May-03 2025 | $0.083256 | $0.080066 | $0.083321 | $0.083018 | $1,303,379 | $119,332,024 |
| May-02 2025 | $0.083095 | $0.082981 | $0.085175 | $0.084375 | $1,419,433 | $119,101,753 |
| May-01 2025 | $0.084217 | $0.08096 | $0.086303 | $0.082806 | $2,235,730 | $120,709,138 |
| Apr-30 2025 | $0.084077 | $0.083893 | $0.089967 | $0.08916 | $2,055,566 | $120,508,640 |
| Apr-29 2025 | $0.089435 | $0.083147 | $0.091382 | $0.083147 | $5,321,758 | $128,189,235 |
| Apr-28 2025 | $0.084281 | $0.074554 | $0.090658 | $0.075266 | $4,225,298 | $120,801,628 |
| Apr-27 2025 | $0.075399 | $0.075399 | $0.077812 | $0.077799 | $1,883,954 | $108,070,590 |
| Apr-26 2025 | $0.077591 | $0.076133 | $0.078052 | $0.078052 | $2,909,496 | $111,212,178 |
| Apr-25 2025 | $0.0777 | $0.074681 | $0.07907 | $0.077343 | $3,896,104 | $111,368,504 |
| Apr-24 2025 | $0.077135 | $0.074409 | $0.078066 | $0.076671 | $2,112,557 | $110,559,374 |
| Apr-23 2025 | $0.077097 | $0.076165 | $0.079044 | $0.078828 | $3,003,209 | $110,505,128 |
| Apr-22 2025 | $0.078668 | $0.072456 | $0.078668 | $0.072858 | $3,838,407 | $112,756,492 |