Zigcoin Historical Data

ZIG Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $ 0.102
+28.24%
$ 155.04 million $ 21.22 million
Apr 28 $ 0.0797
+5.93%
$ 115.99 million $ 12.45 million
Apr 21 $ 0.0752
+2.35%
$ 109.49 million $ 17.63 million
Apr 14 $ 0.0737
+5.82%
$ 106.97 million $ 9.17 million
Apr 7 $ 0.0708
+11.91%
$ 101.31 million $ 18.67 million
Mar 31 $ 0.0633
-17.90%
$ 92.13 million $ 14.4 million
Mar 24 $ 0.0794
-5.41%
$ 112.22 million $ 22.6 million
Mar 17 $ 0.0829
+2.42%
$ 122 million $ 15.63 million
Mar 10 $ 0.0899
+13.34%
$ 117.83 million $ 26.69 million
Mar 3 $ 0.0962
-13.79%
$ 115.39 million $ 38.08 million
Feb 24 $ 0.112
+3.13%
$ 162.34 million $ 87.28 million
Feb 17 $ 0.108
+6.29%
$ 157.42 million $ 96.42 million
Feb 10 $ 0.102
+12.72%
$ 148.2 million $ 85.21 million
Feb 3 $ 0.0962
-5.30%
$ 131.88 million $ 127.19 million
Jan 27 $ 0.102
-5.46%
$ 147.86 million $ 89.59 million
Jan 20 $ 0.11
-2.53%
$ 156.81 million $ 10.47 million
Jan 13 $ 0.123
+16.92%
$ 164.1 million $ 17.14 million
Jan 6 $ 0.11
-6.99%
$ 152.63 million $ 16.22 million
Dec 30 $ 0.118
+4.25%
$ 171.33 million $ 9.73 million
Dec 23 $ 0.123
+11.35%
$ 165.13 million $ 12.13 million
Dec 16 $ 0.118
-17.01%
$ 160.59 million $ 25.08 million
Dec 9 $ 0.14
-8.67%
$ 207.15 million $ 23.41 million
Dec 2 $ 0.166
+9.01%
$ 223.3 million $ 35.03 million
Nov 25 $ 0.152
-1.36%
$ 221.29 million $ 31.53 million
Nov 18 $ 0.153
+17.64%
$ 224.51 million $ 53.94 million
Nov 11 $ 0.136
+20.32%
$ 188.63 million $ 87.79 million
Nov 4 $ 0.114
+31.96%
$ 164.33 million $ 24.66 million
Oct 28 $ 0.0865
-7.21%
$ 125.87 million $ 7.65 million
Oct 21 $ 0.0936
-9.25%
$ 135.63 million $ 6.89 million
Oct 14 $ 0.103
+0.86%
$ 150.01 million $ 13.28 million
Oct 7 $ 0.0947
-2.99%
$ 148.62 million $ 25.54 million
Sep 30 $ 0.0957
-12.10%
$ 142.01 million $ 47.03 million
Sep 23 $ 0.112
+8.53%
$ 158.35 million $ 95.59 million
Sep 16 $ 0.104
+6.36%
$ 150.54 million $ 57.74 million
Sep 9 $ 0.104
+14.95%
$ 142.02 million $ 48.97 million
Sep 2 $ 0.0863
-7.00%
$ 131.83 million $ 39.89 million
Aug 26 $ 0.0928
-16.64%
$ 134.96 million $ 63.18 million
Aug 19 $ 0.111
+10.63%
$ 161.89 million $ 53.78 million
Aug 12 $ 0.103
-9.99%
$ 145.72 million $ 72.87 million
Aug 5 $ 0.124
+24.16%
$ 165.85 million $ 81.25 million
Jul 29 $ 0.0998
-28.02%
$ 145.27 million $ 84.55 million
Jul 22 $ 0.141
+8.55%
$ 201.82 million $ 100.63 million
Jul 15 $ 0.132
+18.85%
$ 188.7 million $ 101.97 million
Jul 8 $ 0.103
+7.69%
$ 162.18 million $ 50.82 million
Jul 1 $ 0.105
-14.41%
$ 139.4 million $ 72.7 million
Jun 24 $ 0.112
+43.19%
$ 179.21 million $ 35.02 million
Jun 17 $ 0.0801
-5.46%
$ 113.59 million $ 16.91 million
Jun 10 $ 0.0875
-4.11%
$ 123.31 million $ 24.98 million
Jun 3 $ 0.0873
-10.20%
$ 132.75 million $ 31.84 million
May 27 $ 0.0971
-10.63%
$ 388.32 million $ 35.39 million