ZIGAP Historical Data

ZIGAP
Download
Date Close Price change Market cap Trading volume
May 5 $ 0.0114
+0.54%
$ -- $ 26,662
Apr 28 $ 0.0109
-5.94%
$ 11.35 million $ 7,022
Apr 21 $ 0.0116
-25.86%
$ 11.61 million $ 218,885
Apr 14 $ 0.0165
+12.18%
$ 16.4 million $ 165,964
Apr 7 $ 0.0157
-9.21%
$ 14.7 million $ 145,616
Mar 31 $ 0.0185
-4.29%
$ 17.27 million $ 136,474
Mar 24 $ 0.0217
-26.45%
$ 16.57 million $ 225,426
Mar 17 $ 0.0313
-5.23%
$ 29.57 million $ 99,211
Mar 10 $ 0.0326
-6.81%
$ 33.06 million $ 181,360
Mar 3 $ 0.0332
-4.57%
$ 34.93 million $ 107,984
Feb 24 $ 0.0348
-19.05%
$ 34.76 million $ 202,600
Feb 17 $ 0.039
-6.89%
$ 42.81 million $ 66,515
Feb 10 $ 0.046
+9.47%
$ 41.92 million $ 267,470
Feb 3 $ 0.0372
-13.48%
$ 42.02 million $ 211,062
Jan 27 $ 0.043
+1.65%
$ 43.04 million $ 279,613
Jan 20 $ 0.0424
+4.41%
$ 42.32 million $ 151,093
Jan 13 $ 0.0371
-6.61%
$ 40.6 million $ 189,758
Jan 6 $ 0.0394
-5.97%
$ 39.57 million $ 180,809
Dec 30 $ 0.0415
-7.44%
$ 41.89 million $ 151,832
Dec 23 $ 0.0444
+2.95%
$ 44.88 million $ 117,481
Dec 16 $ 0.0411
+16.14%
$ 43.11 million $ 187,820
Dec 9 $ 0.0417
-14.48%
$ 35.45 million $ 306,236
Dec 2 $ 0.0527
-15.20%
$ 48.77 million $ 183,204
Nov 25 $ 0.0621
+2.07%
$ 62.12 million $ 244,143
Nov 18 $ 0.0846
-7.56%
$ 72.99 million $ 352,156
Nov 11 $ 0.0985
+26.15%
$ 91.52 million $ 414,856
Nov 4 $ 0.0672
+45.91%
$ 78.1 million $ 328,347
Oct 28 $ 0.046
-6.67%
$ 46.01 million $ 341,172
Oct 21 $ 0.0498
+13.99%
$ 49.3 million $ 185,975
Oct 14 $ 0.0432
+7.12%
$ 43.19 million $ 430,628
Oct 7 $ 0.0322
-10.36%
$ 40.32 million $ 142,013
Sep 30 $ 0.0325
+4.64%
$ 35.69 million $ 59,649
Sep 23 $ 0.031
-38.00%
$ 31.05 million $ 15,501
Sep 16 $ 0.0505
+26.18%
$ 50 million $ 27,061
Sep 9 $ 0.0397
+77.65%
$ 39.99 million $ 167,556
Sep 2 $ 0.0223
-26.41%
$ 22.33 million $ 74,212
Aug 26 $ 0.0303
-11.75%
$ 30.33 million $ 324,757
Aug 19 $ 0.0341
-1.90%
$ 34.37 million $ 315,523
Aug 12 $ 0.0344
-14.64%
$ 34.8 million $ 166,100
Aug 5 $ 0.0291
+11.92%
$ 40.3 million $ 103,797
Jul 29 $ 0.0579
+9.25%
$ -- $ 63,505
Jul 22 $ 0.0571
-4.83%
$ 52.8 million $ 323,846
Jul 15 $ 0.0631
-11.75%
$ 60 million $ 4,235
Jul 8 $ 0.0714
-26.32%
$ 71.5 million $ 21,139
Jul 1 $ 0.067
-41.48%
$ 97.3 million $ 8,292
Jun 24 $ 0.11
-4.01%
$ 115 million $ 9,737
Jun 17 $ 0.133
+32.37%
$ 121.6 million $ 9,498
Jun 10 $ 0.106
-26.55%
$ 100.1 million $ 3,279
Jun 3 $ 0.109
-70.84%
$ 143.9 million $ 13,858
May 27 $ 0.375
+7.55%
$ 374.8 million $ 9,539
Download