Zigcoin Historical Data

ZIG Page 8
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 0.0829
-6.51%
$ 120.61 million $ 2.03 million
Apr 29, 2025 $ 0.0887
+7.32%
$ 129 million $ 1.01 million
Apr 28, 2025 $ 0.0826
+9.79%
$ 120.21 million $ 4.22 million
Apr 27, 2025 $ 0.0752
-3.13%
$ 109.49 million $ 1.52 million
Apr 26, 2025 $ 0.0777
-0.27%
$ 113.02 million $ 2.57 million
Apr 25, 2025 $ 0.0779
+0.84%
$ 113.33 million $ 3.48 million
Apr 24, 2025 $ 0.0772
+0.30%
$ 112.38 million $ 1.48 million
Apr 23, 2025 $ 0.077
-2.24%
$ 112.07 million $ 2.57 million
Apr 22, 2025 $ 0.0788
+7.71%
$ 114.63 million $ 3.02 million
Apr 21, 2025 $ 0.0731
-0.51%
$ 106.43 million $ 2.99 million
Apr 20, 2025 $ 0.0735
-0.25%
$ 106.97 million $ 1.45 million
Apr 19, 2025 $ 0.0737
+3.69%
$ 107.24 million $ 1.68 million
Apr 18, 2025 $ 0.0711
+4.77%
$ 103.43 million $ 2.37 million
Apr 17, 2025 $ 0.0678
+0.08%
$ 98.69 million $ 848,160
Apr 16, 2025 $ 0.0678
-1.87%
$ 98.61 million $ 1.25 million
Apr 15, 2025 $ 0.0691
-5.35%
$ 100.48 million $ 1.14 million
Apr 14, 2025 $ 0.073
+4.75%
$ 106.17 million $ 1.89 million
Apr 13, 2025 $ 0.0696
-1.69%
$ 101.31 million $ 1.86 million
Apr 12, 2025 $ 0.0708
+4.26%
$ 103.05 million $ 1.75 million
Apr 11, 2025 $ 0.0679
+6.18%
$ 98.82 million $ 1.71 million
Apr 10, 2025 $ 0.064
-9.17%
$ 93.07 million $ 2.12 million
Apr 9, 2025 $ 0.0704
+16.51%
$ 102.44 million $ 3.87 million
Apr 8, 2025 $ 0.0604
-7.47%
$ 87.9 million $ 2.51 million
Apr 7, 2025 $ 0.0655
+3.49%
$ 95.29 million $ 6.71 million
Apr 6, 2025 $ 0.0633
-10.27%
$ 92.13 million $ 3.12 million
Apr 5, 2025 $ 0.0706
-5.16%
$ 102.67 million $ 1.03 million
Apr 4, 2025 $ 0.0744
+3.26%
$ 108.27 million $ 1.85 million
Apr 3, 2025 $ 0.0721
-3.17%
$ 104.85 million $ 2.11 million
Apr 2, 2025 $ 0.0744
-5.95%
$ 108.28 million $ 2.46 million
Apr 1, 2025 $ 0.0791
-1.42%
$ 115.13 million $ 1.67 million
Mar 31, 2025 $ 0.0802
+4.05%
$ 116.75 million $ 2.16 million
Mar 30, 2025 $ 0.0771
-2.63%
$ 112.22 million $ 1.25 million
Mar 29, 2025 $ 0.0794
-4.20%
$ 115.47 million $ 1.44 million
Mar 28, 2025 $ 0.0828
-6.09%
$ 120.53 million $ 1.87 million
Mar 27, 2025 $ 0.0882
-1.50%
$ 128.35 million $ 3.33 million
Mar 26, 2025 $ 0.0896
-1.26%
$ 130.31 million $ 9.75 million
Mar 25, 2025 $ 0.0907
+2.17%
$ 131.97 million $ 2.95 million
Mar 24, 2025 $ 0.0888
+5.80%
$ 129.16 million $ 3.27 million
Mar 23, 2025 $ 0.0838
+1.09%
$ 122 million $ 1.91 million
Mar 22, 2025 $ 0.0829
+2.51%
$ 120.68 million $ 1.47 million
Mar 21, 2025 $ 0.0809
-1.18%
$ 117.72 million $ 1.86 million
Mar 20, 2025 $ 0.0819
-4.44%
$ 119.13 million $ 2.7 million
Mar 19, 2025 $ 0.0857
+2.83%
$ 124.67 million $ 3.47 million
Mar 18, 2025 $ 0.0833
-3.33%
$ 121.24 million $ 2.43 million
Mar 17, 2025 $ 0.0862
+6.44%
$ 125.41 million $ 3.7 million
Mar 16, 2025 $ 0.081
-9.91%
$ 117.83 million $ 5.37 million
Mar 15, 2025 $ 0.0899
+6.39%
$ 130.78 million $ 1.79 million
Mar 14, 2025 $ 0.0848
+6.40%
$ 123.36 million $ 3.11 million
Mar 13, 2025 $ 0.0797
+1.06%
$ 115.94 million $ 3.3 million
Mar 12, 2025 $ 0.0788
+0.27%
$ 114.72 million $ 3.85 million