Zigcoin Historical Data

ZIG Page 16
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 0.105
-1.13%
$ 418.04 million $ 9.13 million
May 24, 2024 $ 0.106
-1.39%
$ 422.95 million $ 11.21 million
May 23, 2024 $ 0.107
-3.23%
$ 428.86 million $ 7.4 million
May 22, 2024 $ 0.111
-1.32%
$ 443.19 million $ 11.77 million
May 21, 2024 $ 0.112
+12.45%
$ 449.1 million $ 12.75 million
May 20, 2024 $ 0.0998
+6.51%
$ 399.38 million $ 5.46 million
May 19, 2024 $ 0.0937
-2.07%
$ 375 million $ 5.16 million
May 18, 2024 $ 0.0957
-0.08%
$ 382.92 million $ 4.84 million
May 17, 2024 $ 0.0958
-2.61%
$ 383.11 million $ 4.53 million
May 16, 2024 $ 0.0983
-2.00%
$ 393.25 million $ 5 million
May 15, 2024 $ 0.1
+7.41%
$ 401.7 million $ 5.74 million
May 14, 2024 $ 0.0935
-9.09%
$ 374.11 million $ 6.27 million
May 13, 2024 $ 0.103
+3.60%
$ 411.22 million $ 6.26 million
May 12, 2024 $ 0.0991
-1.12%
$ 396.49 million $ 6.05 million
May 11, 2024 $ 0.1
+0.66%
$ 400.95 million $ 4.09 million
May 10, 2024 $ 0.0997
-4.24%
$ 398.93 million $ 6.51 million
May 9, 2024 $ 0.104
+5.71%
$ 416.35 million $ 6.07 million
May 8, 2024 $ 0.0987
-1.86%
$ 394.74 million $ 5.1 million
May 7, 2024 $ 0.101
+1.09%
$ 402.02 million $ 8.88 million
May 6, 2024 $ 0.0995
+1.00%
$ 397.83 million $ 6.55 million
May 5, 2024 $ 0.0985
-1.22%
$ 394.07 million $ 5.12 million
May 4, 2024 $ 0.0997
+4.17%
$ 398.7 million $ 5.08 million
May 3, 2024 $ 0.0957
+4.12%
$ 382.64 million $ 5.85 million
May 2, 2024 $ 0.0919
-5.30%
$ 367.47 million $ 5.39 million
May 1, 2024 $ 0.0964
+3.79%
$ 387.84 million $ 6.41 million
Apr 30, 2024 $ 0.0928
-7.65%
$ 371.32 million $ 5.2 million
Apr 29, 2024 $ 0.101
-4.52%
$ 402.07 million $ 3.76 million
Apr 28, 2024 $ 0.105
+6.90%
$ 421.08 million $ 6.29 million
Apr 27, 2024 $ 0.0985
-3.53%
$ 393.9 million $ 2.94 million
Apr 26, 2024 $ 0.102
+3.87%
$ 408.32 million $ 5.09 million
Apr 25, 2024 $ 0.0983
+6.02%
$ 393.12 million $ 4.39 million
Apr 24, 2024 $ 0.0927
-6.80%
$ 370.71 million $ 5.04 million
Apr 23, 2024 $ 0.0995
+7.21%
$ 397.93 million $ 9.37 million
Apr 22, 2024 $ 0.0928
+0.84%
$ 371.18 million $ 5.59 million
Apr 21, 2024 $ 0.092
-2.12%
$ 368.19 million $ 3.36 million
Apr 20, 2024 $ 0.094
+5.79%
$ 376.17 million $ 3.13 million
Apr 19, 2024 $ 0.0889
-2.49%
$ 355.68 million $ 4.59 million
Apr 18, 2024 $ 0.0912
+5.47%
$ 364.73 million $ 4.5 million
Apr 17, 2024 $ 0.0865
+5.33%
$ 345.96 million $ 9.5 million
Apr 16, 2024 $ 0.0819
+6.38%
$ 327.64 million $ 4.77 million
Apr 15, 2024 $ 0.077
-7.72%
$ 307.86 million $ 6.51 million
Apr 14, 2024 $ 0.0832
+0.31%
$ 332.65 million $ 7.42 million
Apr 13, 2024 $ 0.0831
-11.89%
$ 332.4 million $ 9.2 million
Apr 12, 2024 $ 0.0944
-5.38%
$ 377.79 million $ 7 million
Apr 11, 2024 $ 0.0999
-0.46%
$ 399.47 million $ 5.29 million
Apr 10, 2024 $ 0.1
-2.88%
$ 401.48 million $ 8.63 million
Apr 9, 2024 $ 0.104
-3.34%
$ 414.08 million $ 11.09 million
Apr 8, 2024 $ 0.107
+16.68%
$ 428.53 million $ 10.85 million
Apr 7, 2024 $ 0.0918
-0.19%
$ 367.22 million $ 5.15 million
Apr 6, 2024 $ 0.092
-2.59%
$ 367.92 million $ 5.48 million