Cap Mercado $4.14T
-1.07%
Volume 24h $330.53B
0.39%
BTC % 54.52%
0.58%
ETH % 11.95%
-0.66%
Moedas
33.291
+8
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 |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $0.102546 | $0.088448 | $0.107914 | $0.089195 | $9,826,226 | $144,481,887 |
| Sep-28 2025 | $0.089262 | $0.086827 | $0.089262 | $0.087328 | $1,510,740 | $125,764,990 |
| Sep-27 2025 | $0.086815 | $0.086639 | $0.090079 | $0.090079 | $1,584,566 | $122,318,509 |
| Sep-26 2025 | $0.090013 | $0.087259 | $0.09003 | $0.088314 | $1,394,077 | $126,823,985 |
| Sep-25 2025 | $0.08835 | $0.085352 | $0.091405 | $0.091405 | $3,437,516 | $124,480,528 |
| Sep-24 2025 | $0.091408 | $0.088908 | $0.091662 | $0.089005 | $1,691,693 | $128,789,438 |
| Sep-23 2025 | $0.089126 | $0.088777 | $0.092985 | $0.092985 | $2,324,385 | $125,573,656 |
| Sep-22 2025 | $0.092795 | $0.092795 | $0.097112 | $0.095507 | $2,766,476 | $130,744,027 |
| Sep-21 2025 | $0.09553 | $0.094876 | $0.096054 | $0.095162 | $1,647,337 | $134,596,506 |
| Sep-20 2025 | $0.095029 | $0.094385 | $0.099183 | $0.094911 | $3,194,138 | $133,890,532 |
| Sep-19 2025 | $0.095091 | $0.094097 | $0.098924 | $0.09889 | $3,323,670 | $133,978,498 |
| Sep-18 2025 | $0.098954 | $0.097587 | $0.100117 | $0.099204 | $2,047,218 | $139,421,047 |
| Sep-17 2025 | $0.098893 | $0.095955 | $0.098893 | $0.0976 | $1,527,925 | $139,335,660 |
| Sep-16 2025 | $0.097694 | $0.096537 | $0.099472 | $0.099023 | $1,650,015 | $137,645,350 |
| Sep-15 2025 | $0.099216 | $0.097201 | $0.100793 | $0.100629 | $1,600,294 | $139,790,503 |