시가총액 $2.15T
0.76%
볼륨 24시간 $66.36B
-18.26%
BTC % 58.24%
0.27%
ETH % 9.74778%
-0.61%
코인
34.665
거래소
204
실시간
Zigcoin (ZIG) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Zigcoin (ZIG) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,910 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-09 2026 | $0.044519 | $0.044309 | $0.044574 | $0.044574 | $1,183,944 | $62,725,183 |
| Jul-08 2026 | $0.044606 | $0.044394 | $0.046947 | $0.046931 | $1,343,803 | $62,848,235 |
| Jul-07 2026 | $0.046946 | $0.045447 | $0.047494 | $0.046299 | $2,675,755 | $66,144,540 |
| Jul-06 2026 | $0.04629 | $0.046195 | $0.048075 | $0.048035 | $1,789,734 | $65,220,377 |
| Jul-05 2026 | $0.048041 | $0.046538 | $0.048137 | $0.047725 | $741,901 | $67,687,095 |
| Jul-04 2026 | $0.047751 | $0.046385 | $0.048075 | $0.046868 | $1,839,828 | $67,279,700 |
| Jul-03 2026 | $0.047436 | $0.046873 | $0.04755 | $0.047427 | $1,134,907 | $66,835,898 |
| Jul-02 2026 | $0.047333 | $0.047332 | $0.050238 | $0.050193 | $2,389,284 | $66,689,899 |
| Jul-01 2026 | $0.050205 | $0.045569 | $0.050698 | $0.045712 | $1,547,748 | $70,736,497 |
| Jun-30 2026 | $0.045731 | $0.045338 | $0.046357 | $0.046357 | $718,153 | $64,432,449 |
| Jun-29 2026 | $0.046357 | $0.045845 | $0.046567 | $0.04597 | $951,778 | $65,314,606 |
| Jun-28 2026 | $0.046012 | $0.045763 | $0.046561 | $0.046264 | $715,566 | $64,828,755 |
| Jun-27 2026 | $0.046263 | $0.046073 | $0.046448 | $0.046362 | $711,036 | $65,183,111 |
| Jun-26 2026 | $0.046355 | $0.04399 | $0.047032 | $0.044185 | $619,666 | $65,311,634 |
| Jun-25 2026 | $0.044086 | $0.043708 | $0.04673 | $0.044927 | $880,072 | $62,114,704 |