Zigcoin Historical Data

ZIG Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 0.105
+11.48%
$ 434.58 million $ 57.71 million
May 13 $ 0.0957
-3.53%
$ 375 million $ 32.64 million
May 6 $ 0.1
+1.80%
$ 396.49 million $ 37.2 million
Apr 29 $ 0.0985
-6.42%
$ 394.07 million $ 36.82 million
Apr 22 $ 0.0985
+7.02%
$ 421.08 million $ 32.42 million
Apr 15 $ 0.094
+12.76%
$ 368.19 million $ 32.99 million
Apr 8 $ 0.0831
-9.50%
$ 332.65 million $ 52.05 million
Apr 1 $ 0.092
-7.56%
$ 367.22 million $ 45.43 million
Mar 25 $ 0.0992
+1.58%
$ 399.1 million $ 58.08 million
Mar 18 $ 0.0931
-15.32%
$ 390.4 million $ 47.85 million
Mar 11 $ 0.0976
-9.96%
$ 439.43 million $ 65.28 million
Mar 4 $ 0.112
+43.20%
$ 433.37 million $ 75.87 million
Feb 26 $ 0.0781
-6.67%
$ 312.32 million $ 98.33 million
Feb 19 $ 0.0836
+11.73%
$ 334.47 million $ 95.05 million
Feb 12 $ 0.0748
+53.27%
$ 299.34 million $ 90.03 million
Feb 5 $ 0.0432
+3.16%
$ 195.26 million $ 63.56 million
Jan 29 $ 0.0418
-1.98%
$ 167.34 million $ 61.63 million
Jan 22 $ 0.0415
+5.69%
$ 170.73 million $ 31.75 million
Jan 15 $ 0.0374
-5.84%
$ 157.17 million $ 28 million
Jan 8 $ 0.0408
-12.04%
$ 158.81 million $ 34.33 million
Jan 1 $ 0.0464
+72.03%
$ 185.77 million $ 53.07 million
Dec 25 $ 0.0277
+2.64%
$ 107.68 million $ 54.55 million
Dec 18 $ 0.029
-6.18%
$ 108 million $ 55.76 million
Dec 11 $ 0.0331
+10.05%
$ 123.26 million $ 71.04 million
Dec 4 $ 0.0301
+2.80%
$ 120.41 million $ 77.84 million
Nov 27 $ 0.0296
-3.77%
$ 118.46 million $ 79.46 million
Nov 20 $ 0.0334
+14.00%
$ 123.21 million $ 67.18 million
Nov 13 $ 0.0328
+82.95%
$ 117.24 million $ 97.34 million
Nov 6 $ 0.0204
+74.05%
$ 71.89 million $ 48.31 million
Oct 30 $ 0.0117
+39.48%
$ 46.76 million $ 30.49 million
Oct 23 $ 0.00846
-20.01%
$ 33.83 million $ 34.17 million
Oct 16 $ 0.0106
-6.87%
$ 42.27 million $ 31.66 million
Oct 9 $ 0.0111
-4.73%
$ 45.31 million $ 29.22 million
Oct 2 $ 0.0117
-14.06%
$ 46.63 million $ 35.97 million
Sep 25 $ 0.0136
-6.62%
$ 54.49 million $ 38.57 million
Sep 18 $ 0.015
+3.77%
$ 58.1 million $ 34.2 million
Sep 11 $ 0.0138
+0.67%
$ 56.61 million $ 20.51 million
Sep 4 $ 0.0136
+73.22%
$ 54.48 million $ 13.14 million
Aug 28 $ 0.00786
+54.70%
$ 31.46 million $ 2.61 million
Aug 21 $ 0.00505
+0.40%
$ 20.33 million $ 2.07 million
Aug 14 $ 0.00506
-4.85%
$ 20.12 million $ 2.59 million
Aug 7 $ 0.00543
+0.95%
$ 21.26 million $ 2.3 million
Jul 31 $ 0.00538
-3.30%
$ 21.51 million $ 3.08 million
Jul 24 $ 0.00556
-2.09%
$ 22.23 million $ 2.1 million
Jul 17 $ 0.00568
+7.92%
$ 22.67 million $ 2.93 million
Jul 10 $ 0.00526
+8.62%
$ 21 million $ 2.72 million
Jul 3 $ 0.00484
-7.89%
$ 19.33 million $ 2.01 million
Jun 26 $ 0.00525
-2.56%
$ 20.98 million $ 2.47 million
Jun 19 $ 0.00542
+3.29%
$ 21.98 million $ 2.54 million
Jun 12 $ 0.00518
+1.47%
$ 20.96 million $ 2.1 million