Cap Mercado $3.17T
-0.74%
Volume 24h $203.52B
0.19%
BTC % 54.99%
-0.12%
ETH % 11.28%
0.53%
Moedas
33.853
+6
Trocas
885
Última atualização
34 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 |
|---|---|---|---|---|---|---|
| Dec-22 2025 | $0.061461 | $0.061461 | $0.064219 | $0.062857 | $35,395,664 | $86,596,281 |
| Dec-21 2025 | $0.062952 | $0.061803 | $0.065121 | $0.063706 | $32,674,960 | $88,696,371 |
| Dec-20 2025 | $0.064446 | $0.062702 | $0.064743 | $0.064743 | $29,536,196 | $90,801,393 |
| Dec-19 2025 | $0.065627 | $0.058564 | $0.066625 | $0.058564 | $35,762,778 | $92,464,684 |
| Dec-18 2025 | $0.05901 | $0.05901 | $0.063455 | $0.062013 | $31,526,829 | $83,142,046 |
| Dec-17 2025 | $0.062303 | $0.058229 | $0.064523 | $0.060587 | $7,305,294 | $87,781,819 |
| Dec-16 2025 | $0.060527 | $0.060119 | $0.063637 | $0.061572 | $3,175,320 | $85,279,997 |
| Dec-15 2025 | $0.061769 | $0.061767 | $0.066279 | $0.063645 | $2,666,564 | $87,029,101 |
| Dec-14 2025 | $0.063602 | $0.063602 | $0.071859 | $0.068324 | $12,613,422 | $89,611,706 |
| Dec-13 2025 | $0.068106 | $0.065398 | $0.07057 | $0.066904 | $2,711,938 | $95,957,958 |
| Dec-12 2025 | $0.066638 | $0.065276 | $0.068392 | $0.068238 | $1,667,546 | $93,890,323 |
| Dec-11 2025 | $0.068759 | $0.061518 | $0.071001 | $0.06371 | $4,504,352 | $96,878,486 |
| Dec-10 2025 | $0.063555 | $0.063555 | $0.065526 | $0.065526 | $4,334,885 | $89,546,038 |
| Dec-09 2025 | $0.06564 | $0.055764 | $0.068213 | $0.059291 | $6,045,845 | $92,484,090 |
| Dec-08 2025 | $0.058893 | $0.054057 | $0.059087 | $0.054063 | $5,408,538 | $82,977,459 |