Zigcoin Historical Data

ZIG Page 11
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 0.152
-4.77%
$ 221.29 million $ 5.24 million
Nov 30, 2024 $ 0.16
+5.44%
$ 232.22 million $ 6.7 million
Nov 29, 2024 $ 0.151
+8.22%
$ 220.28 million $ 5.57 million
Nov 28, 2024 $ 0.14
-2.69%
$ 203.57 million $ 3.01 million
Nov 27, 2024 $ 0.144
+3.42%
$ 209.21 million $ 4.02 million
Nov 26, 2024 $ 0.139
+0.68%
$ 202.32 million $ 3.61 million
Nov 25, 2024 $ 0.138
-10.43%
$ 200.95 million $ 3.38 million
Nov 24, 2024 $ 0.154
+1.17%
$ 224.51 million $ 3.09 million
Nov 23, 2024 $ 0.153
+0.60%
$ 221.91 million $ 6.97 million
Nov 22, 2024 $ 0.152
+4.61%
$ 220.59 million $ 5.48 million
Nov 21, 2024 $ 0.145
+5.34%
$ 210.86 million $ 7.28 million
Nov 20, 2024 $ 0.138
-4.69%
$ 200.11 million $ 8.14 million
Nov 19, 2024 $ 0.144
-4.23%
$ 209.98 million $ 12.92 million
Nov 18, 2024 $ 0.151
+16.12%
$ 219.05 million $ 13.14 million
Nov 17, 2024 $ 0.13
-4.59%
$ 188.63 million $ 11.47 million
Nov 16, 2024 $ 0.136
+2.20%
$ 197.7 million $ 8.94 million
Nov 15, 2024 $ 0.133
-1.32%
$ 193.45 million $ 14.17 million
Nov 14, 2024 $ 0.135
-6.82%
$ 196.03 million $ 20.66 million
Nov 13, 2024 $ 0.145
+11.56%
$ 210.38 million $ 20.12 million
Nov 12, 2024 $ 0.13
+4.54%
$ 188.57 million $ 14.97 million
Nov 11, 2024 $ 0.124
+9.79%
$ 180.4 million $ 8.92 million
Nov 10, 2024 $ 0.113
-0.97%
$ 164.33 million $ 7.53 million
Nov 9, 2024 $ 0.114
+2.95%
$ 165.94 million $ 6.01 million
Nov 8, 2024 $ 0.111
+2.53%
$ 161.19 million $ 6.03 million
Nov 7, 2024 $ 0.108
+5.96%
$ 157.22 million $ 6.26 million
Nov 6, 2024 $ 0.102
+17.94%
$ 148.37 million $ 4.51 million
Nov 5, 2024 $ 0.0865
+1.31%
$ 125.8 million $ 939,930
Nov 4, 2024 $ 0.0853
-1.25%
$ 124.17 million $ 906,704
Nov 3, 2024 $ 0.0865
-3.74%
$ 125.87 million $ 1.29 million
Nov 2, 2024 $ 0.0899
-3.09%
$ 130.76 million $ 829,988
Nov 1, 2024 $ 0.0927
-3.99%
$ 134.93 million $ 894,884
Oct 31, 2024 $ 0.0966
-1.17%
$ 140.53 million $ 713,905
Oct 30, 2024 $ 0.0977
-1.72%
$ 142.2 million $ 1.19 million
Oct 29, 2024 $ 0.0994
+7.82%
$ 144.69 million $ 1.52 million
Oct 28, 2024 $ 0.0922
-1.07%
$ 134.2 million $ 1.21 million
Oct 27, 2024 $ 0.0932
-0.36%
$ 135.63 million $ 829,725
Oct 26, 2024 $ 0.0936
+1.44%
$ 136.12 million $ 1.35 million
Oct 25, 2024 $ 0.0922
-5.46%
$ 134.2 million $ 1.31 million
Oct 24, 2024 $ 0.0976
+0.99%
$ 141.96 million $ 1.05 million
Oct 23, 2024 $ 0.0966
-2.78%
$ 140.57 million $ 941,320
Oct 22, 2024 $ 0.0994
-0.71%
$ 144.59 million $ 1 million
Oct 21, 2024 $ 0.1
-2.92%
$ 145.62 million $ 1.24 million
Oct 20, 2024 $ 0.103
+1.67%
$ 150.01 million $ 1.29 million
Oct 19, 2024 $ 0.101
-3.90%
$ 147.54 million $ 897,506
Oct 18, 2024 $ 0.106
+1.20%
$ 153.52 million $ 1.47 million
Oct 17, 2024 $ 0.104
-6.21%
$ 151.71 million $ 1.57 million
Oct 16, 2024 $ 0.111
+2.63%
$ 161.75 million $ 2.98 million
Oct 15, 2024 $ 0.108
+4.54%
$ 157.53 million $ 2.3 million
Oct 14, 2024 $ 0.104
+1.33%
$ 150.7 million $ 2.78 million
Oct 13, 2024 $ 0.102
+7.88%
$ 148.62 million $ 2.27 million