Market Cap $4.14T
0.46%
Volume 24h $375.78B
11.32%
BTC % 54.78%
-0.6%
ETH % 12.57%
2.38%
Coins
32.823
+10
Exchanges
885
Last update
57 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.108036 | $0.10398 | $0.108662 | $0.108662 | $3,590,007 | $152,216,415 |
| Aug-18 2025 | $0.109045 | $0.105172 | $0.112352 | $0.112352 | $2,680,392 | $153,639,088 |
| Aug-17 2025 | $0.112813 | $0.111911 | $0.114515 | $0.113121 | $1,554,694 | $158,947,810 |
| Aug-16 2025 | $0.113369 | $0.109599 | $0.115011 | $0.111519 | $2,219,070 | $159,730,992 |
| Aug-15 2025 | $0.112222 | $0.108795 | $0.116793 | $0.112247 | $4,427,138 | $158,115,163 |
| Aug-14 2025 | $0.1093 | $0.108007 | $0.119666 | $0.113534 | $6,976,578 | $153,998,094 |
| Aug-13 2025 | $0.110061 | $0.097663 | $0.110061 | $0.099809 | $4,719,221 | $155,070,792 |
| Aug-12 2025 | $0.098545 | $0.094651 | $0.100329 | $0.095015 | $3,714,992 | $138,844,766 |
| Aug-11 2025 | $0.09553 | $0.09553 | $0.101313 | $0.099815 | $2,140,616 | $134,597,037 |
| Aug-10 2025 | $0.098285 | $0.096809 | $0.102071 | $0.102071 | $3,964,014 | $138,478,173 |
| Aug-09 2025 | $0.101961 | $0.099076 | $0.110729 | $0.100237 | $18,714,826 | $143,658,194 |
| Aug-08 2025 | $0.099914 | $0.091745 | $0.099914 | $0.092324 | $4,031,097 | $140,774,253 |
| Aug-07 2025 | $0.091629 | $0.08953 | $0.095347 | $0.092915 | $17,014,485 | $129,100,758 |
| Aug-06 2025 | $0.094815 | $0.09393 | $0.109821 | $0.095968 | $15,897,043 | $133,588,898 |
| Aug-05 2025 | $0.096484 | $0.093326 | $0.099479 | $0.094869 | $6,490,746 | $135,940,849 |