Zigcoin Historical Data

ZIG Page 10
Download
Date Close Price change Market cap Trading volume
Mar 21, 2025 $ 0.0809
-1.18%
$ 117.72 million $ 1.86 million
Mar 20, 2025 $ 0.0819
-4.44%
$ 119.13 million $ 2.7 million
Mar 19, 2025 $ 0.0857
+2.83%
$ 124.67 million $ 3.47 million
Mar 18, 2025 $ 0.0833
-3.33%
$ 121.24 million $ 2.43 million
Mar 17, 2025 $ 0.0862
+6.44%
$ 125.41 million $ 3.7 million
Mar 16, 2025 $ 0.081
-9.91%
$ 117.83 million $ 5.37 million
Mar 15, 2025 $ 0.0899
+6.39%
$ 130.78 million $ 1.79 million
Mar 14, 2025 $ 0.0848
+6.40%
$ 123.36 million $ 3.11 million
Mar 13, 2025 $ 0.0797
+1.06%
$ 115.94 million $ 3.3 million
Mar 12, 2025 $ 0.0788
+0.27%
$ 114.72 million $ 3.85 million
Mar 11, 2025 $ 0.0786
+3.09%
$ 114.41 million $ 6.42 million
Mar 10, 2025 $ 0.0763
-3.82%
$ 110.98 million $ 8.22 million
Mar 9, 2025 $ 0.0793
-17.55%
$ 115.39 million $ 5.4 million
Mar 8, 2025 $ 0.0962
+2.89%
$ 139.96 million $ 2.82 million
Mar 7, 2025 $ 0.0935
+5.58%
$ 136.03 million $ 8.22 million
Mar 6, 2025 $ 0.0886
-2.73%
$ 128.84 million $ 3.34 million
Mar 5, 2025 $ 0.091
+2.43%
$ 132.45 million $ 3 million
Mar 4, 2025 $ 0.0888
-5.49%
$ 129.23 million $ 10.78 million
Mar 3, 2025 $ 0.094
-15.77%
$ 136.74 million $ 9.93 million
Mar 2, 2025 $ 0.112
+17.37%
$ 162.34 million $ 9.15 million
Mar 1, 2025 $ 0.0951
+3.15%
$ 138.33 million $ 3.31 million
Feb 28, 2025 $ 0.0922
-0.46%
$ 134.1 million $ 15.62 million
Feb 27, 2025 $ 0.0926
+4.04%
$ 134.72 million $ 14.22 million
Feb 26, 2025 $ 0.089
-8.84%
$ 129.49 million $ 12.83 million
Feb 25, 2025 $ 0.0976
+1.32%
$ 142.06 million $ 14.93 million
Feb 24, 2025 $ 0.0964
-10.92%
$ 140.22 million $ 17.22 million
Feb 23, 2025 $ 0.108
-0.06%
$ 157.42 million $ 12.87 million
Feb 22, 2025 $ 0.108
+1.21%
$ 157.51 million $ 14.62 million
Feb 21, 2025 $ 0.107
-4.66%
$ 155.63 million $ 13.14 million
Feb 20, 2025 $ 0.112
+4.64%
$ 163.25 million $ 15.15 million
Feb 19, 2025 $ 0.107
+5.37%
$ 156.01 million $ 18.79 million
Feb 18, 2025 $ 0.102
-2.80%
$ 148.03 million $ 16.43 million
Feb 17, 2025 $ 0.105
+2.77%
$ 152.3 million $ 18.29 million
Feb 16, 2025 $ 0.102
-0.31%
$ 148.2 million $ 16.95 million
Feb 15, 2025 $ 0.102
+4.77%
$ 148.65 million $ 17.81 million
Feb 14, 2025 $ 0.0975
+3.24%
$ 141.93 million $ 17.55 million
Feb 13, 2025 $ 0.0945
-0.58%
$ 137.48 million $ 17.91 million
Feb 12, 2025 $ 0.095
+2.36%
$ 138.29 million $ 15.73 million
Feb 11, 2025 $ 0.0929
-1.70%
$ 135.1 million $ 7.18 million
Feb 10, 2025 $ 0.0945
+4.21%
$ 137.44 million $ 9.03 million
Feb 9, 2025 $ 0.0906
-5.81%
$ 131.88 million $ 9.68 million
Feb 8, 2025 $ 0.0962
+5.20%
$ 140.02 million $ 14.04 million
Feb 7, 2025 $ 0.0915
-1.71%
$ 133.17 million $ 11.46 million
Feb 6, 2025 $ 0.0931
-5.02%
$ 135.49 million $ 22.7 million
Feb 5, 2025 $ 0.098
-7.13%
$ 142.65 million $ 15.94 million
Feb 4, 2025 $ 0.106
+2.32%
$ 153.6 million $ 18.07 million
Feb 3, 2025 $ 0.103
+1.53%
$ 150.12 million $ 44.97 million
Feb 2, 2025 $ 0.102
-11.52%
$ 147.86 million $ 25.4 million
Feb 1, 2025 $ 0.115
-2.19%
$ 167.11 million $ 9.04 million
Jan 31, 2025 $ 0.118
+2.06%
$ 170.97 million $ 11.45 million