時価総額 $2.23T
1.26%
ボリューム24h $50.45B
2.58%
BTC % 58.7784%
0.18%
ETH % 9.33609%
0.97%
硬貨
34.665
取引所
204
ライブ
Zigcoin (ZIG) 履歴価格、日付別ボリュームデータ 米ドル - USD
Zigcoin (ZIG) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,884 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.055506 | $0.054561 | $0.056073 | $0.056047 | $470,952 | $78,204,791 |
| Jun-12 2026 | $0.055716 | $0.055 | $0.056678 | $0.05628 | $685,684 | $78,501,391 |
| Jun-11 2026 | $0.056168 | $0.054404 | $0.056287 | $0.054696 | $370,828 | $79,137,847 |
| Jun-10 2026 | $0.054709 | $0.05433 | $0.059099 | $0.059099 | $974,694 | $77,082,494 |
| Jun-09 2026 | $0.059111 | $0.057715 | $0.060169 | $0.059649 | $1,694,729 | $83,285,175 |
| Jun-08 2026 | $0.059873 | $0.052311 | $0.060183 | $0.054387 | $2,009,146 | $84,358,302 |
| Jun-07 2026 | $0.054842 | $0.049937 | $0.054869 | $0.051078 | $1,457,341 | $77,269,605 |
| Jun-06 2026 | $0.051129 | $0.047286 | $0.051456 | $0.049294 | $1,078,513 | $72,038,230 |
| Jun-05 2026 | $0.049409 | $0.048454 | $0.05688 | $0.05688 | $1,737,947 | $69,614,383 |
| Jun-04 2026 | $0.056881 | $0.056219 | $0.057959 | $0.057706 | $1,450,828 | $80,142,508 |
| Jun-03 2026 | $0.057703 | $0.055156 | $0.059319 | $0.055445 | $1,122,945 | $81,300,383 |
| Jun-02 2026 | $0.055432 | $0.055417 | $0.057009 | $0.056758 | $572,924 | $78,100,771 |
| Jun-01 2026 | $0.056808 | $0.049775 | $0.057994 | $0.052594 | $808,721 | $80,039,245 |
| May-31 2026 | $0.052591 | $0.051474 | $0.052681 | $0.052101 | $287,685 | $74,098,515 |
| May-30 2026 | $0.052108 | $0.051586 | $0.052658 | $0.052015 | $471,385 | $73,418,258 |