Cap Mercado $3.30T
-1.27%
Volume 24h $275.79B
20.22%
BTC % 61.19%
0.09%
ETH % 8.23%
-0.24%
Moedas
32.215
+4
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Zigcoin (ZIG), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.075912 | $0.071754 | $0.088567 | $0.087792 | $8,132,915 | $106,955,537 |
| Jun-21 2025 | $0.087906 | $0.086532 | $0.094228 | $0.090669 | $6,353,109 | $123,855,083 |
| Jun-20 2025 | $0.090886 | $0.089564 | $0.094764 | $0.092476 | $5,069,528 | $128,053,858 |
| Jun-19 2025 | $0.09208 | $0.092016 | $0.094221 | $0.094039 | $1,581,535 | $129,736,605 |
| Jun-18 2025 | $0.094089 | $0.090554 | $0.094466 | $0.091328 | $2,358,058 | $132,565,874 |
| Jun-17 2025 | $0.091223 | $0.090686 | $0.097237 | $0.096717 | $5,468,779 | $128,528,043 |
| Jun-16 2025 | $0.097498 | $0.097277 | $0.100665 | $0.097623 | $5,409,263 | $137,369,846 |
| Jun-15 2025 | $0.097845 | $0.096308 | $0.099147 | $0.098718 | $5,021,676 | $137,857,960 |
| Jun-14 2025 | $0.099524 | $0.097355 | $0.102542 | $0.098405 | $6,603,728 | $140,224,574 |
| Jun-13 2025 | $0.09843 | $0.096261 | $0.104893 | $0.104893 | $8,651,127 | $138,682,597 |
| Jun-12 2025 | $0.105593 | $0.104414 | $0.1108 | $0.1108 | $5,823,555 | $148,775,517 |
| Jun-11 2025 | $0.111492 | $0.100303 | $0.115485 | $0.103509 | $15,696,897 | $157,086,264 |
| Jun-10 2025 | $0.103633 | $0.093841 | $0.104984 | $0.097654 | $14,266,133 | $146,013,892 |
| Jun-09 2025 | $0.097943 | $0.089297 | $0.097943 | $0.092903 | $12,565,326 | $137,996,408 |
| Jun-08 2025 | $0.092089 | $0.090799 | $0.098618 | $0.092744 | $15,251,504 | $129,748,642 |