Cap Mercado $3.82T
1.25%
Volume 24h $353.08B
22.31%
BTC % 55.39%
0.07%
ETH % 11.28%
-1.59%
Moedas
33.637
+7
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Nov-09 2025 | $0.08399 | $0.070158 | $0.086328 | $0.073423 | $5,749,529 | $118,336,989 |
| Nov-08 2025 | $0.07352 | $0.071584 | $0.07497 | $0.07433 | $2,390,694 | $103,586,629 |
| Nov-07 2025 | $0.075277 | $0.070131 | $0.078 | $0.071656 | $4,736,885 | $106,061,121 |
| Nov-06 2025 | $0.071469 | $0.071469 | $0.077305 | $0.077305 | $3,090,527 | $100,695,795 |
| Nov-05 2025 | $0.077368 | $0.07628 | $0.082897 | $0.078604 | $3,977,485 | $109,007,850 |
| Nov-04 2025 | $0.079519 | $0.070828 | $0.083647 | $0.074959 | $5,710,176 | $112,038,713 |
| Nov-03 2025 | $0.07327 | $0.07327 | $0.082411 | $0.080924 | $3,446,495 | $103,234,251 |
| Nov-02 2025 | $0.080964 | $0.080881 | $0.085574 | $0.084937 | $2,136,037 | $114,073,919 |
| Nov-01 2025 | $0.084712 | $0.084712 | $0.086701 | $0.086087 | $2,196,873 | $119,355,224 |
| Oct-31 2025 | $0.086293 | $0.086293 | $0.088964 | $0.087324 | $2,061,045 | $121,581,843 |
| Oct-30 2025 | $0.087161 | $0.084103 | $0.090659 | $0.089458 | $3,033,020 | $122,805,896 |
| Oct-29 2025 | $0.089927 | $0.089108 | $0.093013 | $0.090925 | $2,391,037 | $126,702,899 |
| Oct-28 2025 | $0.091175 | $0.090708 | $0.095546 | $0.093563 | $2,541,907 | $128,460,291 |
| Oct-27 2025 | $0.092676 | $0.092215 | $0.094535 | $0.092979 | $1,745,607 | $130,576,235 |
| Oct-26 2025 | $0.093204 | $0.091251 | $0.093762 | $0.092013 | $1,413,306 | $131,320,160 |