Market Cap $2.44T
2.91%
Volume 24h $171.39B
-13.06%
BTC % 51.28%
0.74%
ETH % 15.11%
-0.79%
Coins
26.678
+17
Exchanges
885
Last update
40 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 |
|---|---|---|---|---|---|---|
| Apr-17 2024 | $0.087901 | $0.077513 | $0.09096 | $0.081656 | $7,996,272 | $125,989,635 |
| Apr-16 2024 | $0.082284 | $0.071867 | $0.082284 | $0.07695 | $4,436,534 | $117,939,506 |
| Apr-15 2024 | $0.078289 | $0.074833 | $0.086133 | $0.082408 | $5,798,846 | $112,213,613 |
| Apr-14 2024 | $0.082594 | $0.078549 | $0.087132 | $0.083673 | $6,950,678 | $118,382,755 |
| Apr-13 2024 | $0.082566 | $0.077292 | $0.094187 | $0.093997 | $7,815,091 | $118,343,493 |
| Apr-12 2024 | $0.094002 | $0.085575 | $0.100109 | $0.09985 | $6,468,844 | $134,734,002 |
| Apr-11 2024 | $0.099511 | $0.095402 | $0.100552 | $0.098908 | $5,126,396 | $142,630,556 |
| Apr-10 2024 | $0.0999 | $0.098218 | $0.103839 | $0.103261 | $8,327,450 | $143,188,111 |
| Apr-09 2024 | $0.101994 | $0.097245 | $0.109292 | $0.107734 | $10,039,463 | $146,190,062 |
| Apr-08 2024 | $0.107716 | $0.091761 | $0.107716 | $0.091956 | $9,370,701 | $154,391,486 |
| Apr-07 2024 | $0.091171 | $0.090154 | $0.092093 | $0.091253 | $4,883,391 | $130,676,360 |
| Apr-06 2024 | $0.090814 | $0.090411 | $0.09475 | $0.09475 | $5,389,892 | $130,165,248 |
| Apr-05 2024 | $0.09277 | $0.089659 | $0.095912 | $0.093944 | $9,060,992 | $132,968,259 |
| Apr-04 2024 | $0.094228 | $0.086357 | $0.09982 | $0.088043 | $7,623,474 | $135,058,091 |
| Apr-03 2024 | $0.088009 | $0.088009 | $0.095043 | $0.092853 | $3,534,603 | $126,144,965 |