Cap Mercado $3.93T
-2.51%
Volume 24h $333.94B
0.28%
BTC % 55.05%
0.2%
ETH % 11.93%
-1.59%
Moedas
33.466
+15
Trocas
885
Última atualização
17 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-20 2025 | $0.101151 | $0.101136 | $0.107432 | $0.107432 | $2,053,600 | $142,515,796 |
| Oct-19 2025 | $0.107893 | $0.100364 | $0.108837 | $0.102885 | $4,124,600 | $152,015,352 |
| Oct-18 2025 | $0.10319 | $0.096617 | $0.106278 | $0.097544 | $3,055,830 | $145,389,642 |
| Oct-17 2025 | $0.097856 | $0.080687 | $0.10296 | $0.090485 | $8,627,722 | $137,874,086 |
| Oct-16 2025 | $0.090716 | $0.090318 | $0.097075 | $0.097075 | $1,931,260 | $127,814,812 |
| Oct-15 2025 | $0.097113 | $0.0965 | $0.100838 | $0.100579 | $1,650,599 | $136,827,358 |
| Oct-14 2025 | $0.099218 | $0.097156 | $0.105952 | $0.105952 | $1,970,364 | $139,793,628 |
| Oct-13 2025 | $0.105592 | $0.100007 | $0.105889 | $0.102995 | $2,691,118 | $148,773,443 |
| Oct-12 2025 | $0.102723 | $0.088088 | $0.102723 | $0.089239 | $2,434,468 | $144,731,818 |
| Oct-11 2025 | $0.089202 | $0.088887 | $0.096589 | $0.092957 | $2,854,643 | $125,680,786 |
| Oct-10 2025 | $0.092487 | $0.091512 | $0.108555 | $0.108555 | $4,188,171 | $130,310,045 |
| Oct-09 2025 | $0.108596 | $0.106857 | $0.116461 | $0.112522 | $3,908,652 | $153,005,653 |
| Oct-08 2025 | $0.112531 | $0.110661 | $0.118335 | $0.111059 | $3,726,360 | $158,550,312 |
| Oct-07 2025 | $0.11126 | $0.110849 | $0.120048 | $0.113205 | $4,946,782 | $156,759,904 |
| Oct-06 2025 | $0.11324 | $0.1108 | $0.126293 | $0.11705 | $8,911,487 | $159,548,559 |