Cap Mercado $3.15T
-4.63%
Volumen 24h $326.87B
48.65%
BTC % 54.92%
0.32%
ETH % 10.74%
-2.04%
Monedas
33.748
+13
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Zigcoin (ZIG), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Nov-30 2025 | $0.054585 | $0.054508 | $0.056352 | $0.054897 | $5,684,325 | $76,907,038 |
| Nov-29 2025 | $0.055289 | $0.05327 | $0.055969 | $0.054149 | $9,658,792 | $77,899,223 |
| Nov-28 2025 | $0.054451 | $0.053628 | $0.057592 | $0.055886 | $3,479,287 | $76,719,457 |
| Nov-27 2025 | $0.057722 | $0.054821 | $0.058165 | $0.054913 | $8,320,755 | $81,327,099 |
| Nov-26 2025 | $0.056012 | $0.052625 | $0.05629 | $0.053114 | $8,445,139 | $78,918,000 |
| Nov-25 2025 | $0.052751 | $0.052751 | $0.054376 | $0.053007 | $3,740,581 | $74,324,106 |
| Nov-24 2025 | $0.053872 | $0.052205 | $0.056146 | $0.054988 | $4,130,063 | $75,903,365 |
| Nov-23 2025 | $0.055599 | $0.054667 | $0.057287 | $0.054667 | $2,244,735 | $78,336,612 |
| Nov-22 2025 | $0.057325 | $0.053333 | $0.057325 | $0.055219 | $3,717,326 | $80,767,914 |
| Nov-21 2025 | $0.054768 | $0.054745 | $0.058216 | $0.057742 | $19,771,958 | $77,165,304 |
| Nov-20 2025 | $0.057861 | $0.057781 | $0.063806 | $0.061256 | $12,722,089 | $81,523,615 |
| Nov-19 2025 | $0.061184 | $0.061057 | $0.066731 | $0.065889 | $4,307,520 | $86,204,920 |
| Nov-18 2025 | $0.066619 | $0.062605 | $0.068706 | $0.064492 | $3,859,331 | $93,862,918 |
| Nov-17 2025 | $0.064893 | $0.063327 | $0.069855 | $0.06594 | $2,626,521 | $91,431,496 |
| Nov-16 2025 | $0.066057 | $0.065916 | $0.070712 | $0.069783 | $1,810,876 | $93,071,322 |