Zigcoin Historical Data

ZIG Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2025 $ 0.0984
+6.56%
$ 144.64 million $ 3.17 million
Aug 7, 2025 $ 0.0924
-0.85%
$ 134.42 million $ 13.79 million
Aug 6, 2025 $ 0.0948
-1.37%
$ 135.57 million $ 12.89 million
Aug 5, 2025 $ 0.0961
+0.60%
$ 139.82 million $ 5.11 million
Aug 4, 2025 $ 0.0956
+4.81%
$ 138.98 million $ 3.41 million
Aug 3, 2025 $ 0.0916
+2.17%
$ 132.74 million $ 1.65 million
Aug 2, 2025 $ 0.0902
-5.50%
$ 130.47 million $ 1.61 million
Aug 1, 2025 $ 0.0954
-6.25%
$ 138.85 million $ 3.74 million
Jul 31, 2025 $ 0.102
+1.02%
$ 148.07 million $ 1.39 million
Jul 30, 2025 $ 0.101
-2.10%
$ 146.58 million $ 1.3 million
Jul 29, 2025 $ 0.103
+1.51%
$ 149.73 million $ 3.68 million
Jul 28, 2025 $ 0.101
-8.59%
$ 147.5 million $ 2.88 million
Jul 27, 2025 $ 0.111
+3.14%
$ 161.36 million $ 3.1 million
Jul 26, 2025 $ 0.108
-3.90%
$ 156.45 million $ 2.58 million
Jul 25, 2025 $ 0.112
-9.51%
$ 162.8 million $ 5.09 million
Jul 24, 2025 $ 0.124
+3.58%
$ 179.76 million $ 12.54 million
Jul 23, 2025 $ 0.119
+0.58%
$ 173.55 million $ 9.58 million
Jul 22, 2025 $ 0.119
+2.85%
$ 172.55 million $ 3.53 million
Jul 21, 2025 $ 0.115
+9.78%
$ 167.72 million $ 8.71 million
Jul 20, 2025 $ 0.105
+3.34%
$ 152.78 million $ 8.28 million
Jul 19, 2025 $ 0.102
+1.18%
$ 147.85 million $ 1.63 million
Jul 18, 2025 $ 0.1
-2.54%
$ 146.12 million $ 5.46 million
Jul 17, 2025 $ 0.103
+3.56%
$ 149.94 million $ 5.66 million
Jul 16, 2025 $ 0.0995
-0.40%
$ 144.78 million $ 22.33 million
Jul 15, 2025 $ 0.0999
+2.13%
$ 145.37 million $ 6.19 million
Jul 14, 2025 $ 0.0978
+8.24%
$ 142.33 million $ 7.02 million
Jul 13, 2025 $ 0.0904
-2.14%
$ 131.58 million $ 1.8 million
Jul 12, 2025 $ 0.0924
+1.42%
$ 134.46 million $ 2.02 million
Jul 11, 2025 $ 0.0911
+2.83%
$ 132.58 million $ 5.78 million
Jul 10, 2025 $ 0.0902
+6.57%
$ 131.08 million $ 2.13 million
Jul 9, 2025 $ 0.0847
+0.77%
$ 123.18 million $ 1.7 million
Jul 8, 2025 $ 0.084
+0.24%
$ 122.23 million $ 2.01 million
Jul 7, 2025 $ 0.0838
-4.89%
$ 121.94 million $ 1.64 million
Jul 6, 2025 $ 0.0881
+1.44%
$ 128.21 million $ 1.17 million
Jul 5, 2025 $ 0.0869
-0.37%
$ 126.39 million $ 819,719
Jul 4, 2025 $ 0.0872
-3.09%
$ 126.85 million $ 1.44 million
Jul 3, 2025 $ 0.09
+4.30%
$ 130.9 million $ 1.98 million
Jul 2, 2025 $ 0.0863
+0.79%
$ 125.51 million $ 2.9 million
Jul 1, 2025 $ 0.0856
-4.44%
$ 124.57 million $ 1.02 million
Jun 30, 2025 $ 0.0896
+1.33%
$ 130.35 million $ 2.02 million