Cap Mercado $2.85T
1.72%
Volume 24h $426.06B
36.66%
BTC % 55.24%
0.5%
ETH % 9.96%
-0.1%
Moedas
34.183
+3
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 |
|---|---|---|---|---|---|---|
| Feb-01 2026 | $0.035971 | $0.03336 | $0.036419 | $0.034471 | $2,179,370 | $50,681,212 |
| Jan-31 2026 | $0.034491 | $0.034461 | $0.037471 | $0.037471 | $2,526,329 | $48,596,578 |
| Jan-30 2026 | $0.037272 | $0.037262 | $0.041074 | $0.041074 | $3,366,993 | $52,515,016 |
| Jan-29 2026 | $0.040974 | $0.040949 | $0.044718 | $0.044718 | $1,903,216 | $57,730,247 |
| Jan-28 2026 | $0.044749 | $0.044319 | $0.046616 | $0.046596 | $2,041,666 | $63,049,314 |
| Jan-27 2026 | $0.046603 | $0.0459 | $0.046799 | $0.046528 | $1,645,955 | $65,662,042 |
| Jan-26 2026 | $0.04647 | $0.042955 | $0.046657 | $0.042955 | $2,785,546 | $65,473,677 |
| Jan-25 2026 | $0.043324 | $0.043191 | $0.045813 | $0.045673 | $2,268,976 | $61,041,501 |
| Jan-24 2026 | $0.04565 | $0.044879 | $0.045861 | $0.045037 | $1,493,828 | $64,318,984 |
| Jan-23 2026 | $0.045206 | $0.044549 | $0.046326 | $0.045757 | $3,646,362 | $63,692,599 |
| Jan-22 2026 | $0.045831 | $0.045617 | $0.049956 | $0.049923 | $2,006,209 | $64,573,169 |
| Jan-21 2026 | $0.049907 | $0.048008 | $0.051839 | $0.051727 | $13,775,401 | $70,317,003 |
| Jan-20 2026 | $0.052419 | $0.052419 | $0.057344 | $0.057344 | $12,412,953 | $73,855,441 |
| Jan-19 2026 | $0.05716 | $0.056987 | $0.059517 | $0.059379 | $10,908,693 | $80,536,184 |
| Jan-18 2026 | $0.05973 | $0.059118 | $0.060335 | $0.059621 | $3,158,022 | $84,156,124 |