Zigcoin Historical Data

ZIG Page 16
Download
Date Close Price change Market cap Trading volume
Mar 27, 2024 $ 0.101
-2.72%
$ 403.45 million $ 8.81 million
Mar 26, 2024 $ 0.104
-0.20%
$ 415.68 million $ 11.96 million
Mar 25, 2024 $ 0.104
+6.51%
$ 415.89 million $ 9.96 million
Mar 24, 2024 $ 0.0976
+4.88%
$ 390.4 million $ 14.73 million
Mar 23, 2024 $ 0.0931
+3.53%
$ 372.24 million $ 9.43 million
Mar 22, 2024 $ 0.0899
-6.83%
$ 359.4 million $ 8.11 million
Mar 21, 2024 $ 0.0965
-5.09%
$ 385.83 million $ 6.39 million
Mar 20, 2024 $ 0.102
+14.03%
$ 406.57 million $ 8.65 million
Mar 19, 2024 $ 0.0891
-6.39%
$ 356.49 million $ 7.38 million
Mar 18, 2024 $ 0.0952
-13.40%
$ 380.71 million $ 7.89 million
Mar 17, 2024 $ 0.11
+12.61%
$ 439.43 million $ 6.99 million
Mar 16, 2024 $ 0.0976
-13.24%
$ 390.23 million $ 7.56 million
Mar 15, 2024 $ 0.113
-4.61%
$ 450.1 million $ 8.64 million
Mar 14, 2024 $ 0.118
-1.64%
$ 473.28 million $ 10.23 million
Mar 13, 2024 $ 0.12
-3.21%
$ 481.19 million $ 9.07 million
Mar 12, 2024 $ 0.124
+4.04%
$ 497.4 million $ 14.58 million
Mar 11, 2024 $ 0.119
+10.15%
$ 477.39 million $ 15.2 million
Mar 10, 2024 $ 0.108
-2.95%
$ 433.37 million $ 15.07 million
Mar 9, 2024 $ 0.112
+26.23%
$ 447.25 million $ 12.17 million
Mar 8, 2024 $ 0.0886
+0.42%
$ 354.35 million $ 10.29 million
Mar 7, 2024 $ 0.0881
-8.58%
$ 352.56 million $ 11.25 million
Mar 6, 2024 $ 0.0953
+16.39%
$ 381.22 million $ 17.44 million
Mar 5, 2024 $ 0.0816
+5.38%
$ 326.2 million $ 11.38 million
Mar 4, 2024 $ 0.0772
-1.16%
$ 308.7 million $ 13.35 million
Mar 3, 2024 $ 0.0781
-4.43%
$ 312.32 million $ 8.58 million
Mar 2, 2024 $ 0.0817
-3.56%
$ 326.69 million $ 12.91 million
Mar 1, 2024 $ 0.0847
-3.92%
$ 338.72 million $ 13.37 million
Feb 29, 2024 $ 0.0879
+6.98%
$ 351.62 million $ 13.37 million
Feb 28, 2024 $ 0.0821
+5.90%
$ 328.27 million $ 9.62 million
Feb 27, 2024 $ 0.0775
-9.42%
$ 310 million $ 11.51 million
Feb 26, 2024 $ 0.0856
+2.30%
$ 342.35 million $ 28.96 million
Feb 25, 2024 $ 0.0836
+6.22%
$ 334.47 million $ 15.81 million
Feb 24, 2024 $ 0.0787
+7.64%
$ 314.9 million $ 12.95 million
Feb 23, 2024 $ 0.0729
-5.08%
$ 291.76 million $ 17.99 million
Feb 22, 2024 $ 0.077
+25.04%
$ 308.12 million $ 13.93 million
Feb 21, 2024 $ 0.0617
-8.53%
$ 246.88 million $ 9.57 million
Feb 20, 2024 $ 0.0675
-3.98%
$ 269.9 million $ 11.34 million
Feb 19, 2024 $ 0.0703
-6.10%
$ 281.09 million $ 13.46 million
Feb 18, 2024 $ 0.0748
+7.74%
$ 299.34 million $ 18.52 million
Feb 17, 2024 $ 0.0695
+18.23%
$ 278.17 million $ 17.75 million
Feb 16, 2024 $ 0.0588
-2.10%
$ 235.3 million $ 12.57 million
Feb 15, 2024 $ 0.0597
-0.05%
$ 238.67 million $ 12.15 million
Feb 14, 2024 $ 0.0596
+11.41%
$ 238.57 million $ 10.61 million
Feb 13, 2024 $ 0.0536
+0.08%
$ 214.3 million $ 6.44 million
Feb 12, 2024 $ 0.0532
+8.92%
$ 212.73 million $ 11.98 million
Feb 11, 2024 $ 0.0488
+12.95%
$ 195.26 million $ 14.98 million
Feb 10, 2024 $ 0.0432
-5.25%
$ 172.83 million $ 11.42 million
Feb 9, 2024 $ 0.0456
+2.12%
$ 182.52 million $ 10.61 million
Feb 8, 2024 $ 0.0447
+7.24%
$ 178.81 million $ 11.21 million
Feb 7, 2024 $ 0.0417
+6.76%
$ 166.81 million $ 12.33 million