Zigcoin Historical Data

ZIG Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.0875
-2.93%
$ 127.26 million $ 866,707
Sep 26, 2025 $ 0.09
+1.89%
$ 131.1 million $ 958,522
Sep 25, 2025 $ 0.0884
-3.42%
$ 128.5 million $ 2.13 million
Sep 24, 2025 $ 0.0915
+2.64%
$ 133.11 million $ 735,351
Sep 23, 2025 $ 0.0892
-4.13%
$ 129.77 million $ 1.37 million
Sep 22, 2025 $ 0.0928
-2.68%
$ 135.39 million $ 1.73 million
Sep 21, 2025 $ 0.0955
+0.56%
$ 138.79 million $ 707,652
Sep 20, 2025 $ 0.095
-0.01%
$ 138.1 million $ 1.85 million
Sep 19, 2025 $ 0.0959
-3.22%
$ 138.22 million $ 2.03 million
Sep 18, 2025 $ 0.0992
+0.08%
$ 144.18 million $ 1.01 million
Sep 17, 2025 $ 0.099
+1.59%
$ 144.25 million $ 665,334
Sep 16, 2025 $ 0.0978
-1.03%
$ 141.81 million $ 872,738
Sep 15, 2025 $ 0.0991
-1.59%
$ 143.75 million $ 792,002
Sep 14, 2025 $ 0.1
+0.07%
$ 146.58 million $ 893,860
Sep 13, 2025 $ 0.1
-2.89%
$ 145.98 million $ 1.28 million
Sep 12, 2025 $ 0.103
+8.07%
$ 150.31 million $ 3.16 million
Sep 11, 2025 $ 0.0956
+0.43%
$ 139.04 million $ 472,660
Sep 10, 2025 $ 0.0952
-0.31%
$ 138.46 million $ 779,372
Sep 9, 2025 $ 0.0955
-0.82%
$ 138.9 million $ 925,313
Sep 8, 2025 $ 0.0962
+1.00%
$ 140.02 million $ 1.07 million
Sep 7, 2025 $ 0.0953
+1.62%
$ 138.64 million $ 1.34 million
Sep 6, 2025 $ 0.0938
-1.36%
$ 136.43 million $ 489,611
Sep 5, 2025 $ 0.0951
-1.88%
$ 138.24 million $ 1.38 million
Sep 4, 2025 $ 0.0977
-1.16%
$ 140.95 million $ 1.15 million
Sep 3, 2025 $ 0.0989
+5.23%
$ 143.73 million $ 1.3 million
Sep 2, 2025 $ 0.0939
+0.75%
$ 136.71 million $ 833,935
Sep 1, 2025 $ 0.0932
+0.66%
$ 135.52 million $ 1.32 million
Aug 31, 2025 $ 0.093
+0.91%
$ 134.64 million $ 540,268
Aug 30, 2025 $ 0.0925
+0.65%
$ 134.08 million $ 1.17 million
Aug 29, 2025 $ 0.0919
-6.10%
$ 133.69 million $ 1.04 million
Aug 28, 2025 $ 0.0978
-3.61%
$ 142.36 million $ 1.11 million
Aug 27, 2025 $ 0.102
-1.28%
$ 147.7 million $ 1.23 million
Aug 26, 2025 $ 0.103
+1.16%
$ 150.25 million $ 2.73 million
Aug 25, 2025 $ 0.102
-9.00%
$ 147.44 million $ 3.19 million
Aug 24, 2025 $ 0.112
-1.30%
$ 162.85 million $ 1.85 million
Aug 23, 2025 $ 0.114
+5.66%
$ 165.04 million $ 3.75 million
Aug 22, 2025 $ 0.108
+4.65%
$ 156.48 million $ 2.45 million
Aug 21, 2025 $ 0.103
-4.88%
$ 149.52 million $ 743,171
Aug 20, 2025 $ 0.107
+0.48%
$ 157.44 million $ 2.16 million
Aug 19, 2025 $ 0.108
-0.05%
$ 155.63 million $ 2.57 million
Aug 18, 2025 $ 0.108
-3.98%
$ 157.04 million $ 1.84 million
Aug 17, 2025 $ 0.112
-0.58%
$ 163.54 million $ 974,342
Aug 16, 2025 $ 0.113
+1.32%
$ 164.5 million $ 1.34 million
Aug 15, 2025 $ 0.112
+2.26%
$ 162.35 million $ 3.17 million
Aug 14, 2025 $ 0.109
-2.33%
$ 158.87 million $ 4.98 million
Aug 13, 2025 $ 0.112
+12.19%
$ 162.55 million $ 3.81 million
Aug 12, 2025 $ 0.0996
+4.71%
$ 144.89 million $ 2.93 million
Aug 11, 2025 $ 0.0951
-4.17%
$ 138.37 million $ 1.44 million
Aug 10, 2025 $ 0.0992
-2.53%
$ 144.39 million $ 2.96 million
Aug 9, 2025 $ 0.102
+2.43%
$ 148.17 million $ 17.19 million