Zigcoin Historical Data

ZIG
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.0306
+1.19%
$ 42.09 million $ 35.34 million
Mar 2026 $ 0.0303
-17.06%
$ 44.03 million $ 35.09 million
Feb 2026 $ 0.0365
+5.79%
$ 53.09 million $ 39.8 million
Jan 2026 $ 0.0375
-33.31%
$ 50.18 million $ 64.89 million
Dec 2025 $ 0.0565
+5.09%
$ 81.87 million $ 450.91 million
Nov 2025 $ 0.0555
-35.18%
$ 78.29 million $ 169.65 million
Oct 2025 $ 0.0874
-18.46%
$ 124.58 million $ 112.5 million
Sep 2025 $ 0.103
+10.92%
$ 155.89 million $ 39.44 million
Aug 2025 $ 0.0925
-9.12%
$ 134.64 million $ 109.98 million
Jul 2025 $ 0.101
+12.44%
$ 148.07 million $ 136 million
Jun 2025 $ 0.0884
-9.38%
$ 130.35 million $ 179.6 million
May 2025 $ 0.0976
+17.69%
$ 141.95 million $ 97.15 million
Apr 2025 $ 0.0829
+3.28%
$ 120.61 million $ 68.27 million
Mar 2025 $ 0.0802
-12.94%
$ 116.75 million $ 131.56 million
Feb 2025 $ 0.0922
-21.51%
$ 134.1 million $ 457.57 million
Jan 2025 $ 0.115
+2.13%
$ 170.97 million $ 103.69 million
Dec 2024 $ 0.117
-26.97%
$ 164.02 million $ 112.19 million
Nov 2024 $ 0.16
+65.24%
$ 232.22 million $ 217.77 million
Oct 2024 $ 0.0977
-7.19%
$ 140.53 million $ 95.47 million
Sep 2024 $ 0.105
+11.43%
$ 153.02 million $ 300.33 million
Aug 2024 $ 0.0944
-27.98%
$ 137.33 million $ 336.8 million
Jul 2024 $ 0.131
+6.43%
$ 190.68 million $ 424.18 million
Jun 2024 $ 0.123
+29.51%
$ 179.21 million $ 144.28 million
May 2024 $ 0.0951
+2.44%
$ 380.41 million $ 198.94 million
Apr 2024 $ 0.0928
-6.71%
$ 371.32 million $ 194.08 million
Mar 2024 $ 0.0998
+13.21%
$ 399.1 million $ 332 million
Feb 2024 $ 0.0879
+114.41%
$ 351.62 million $ 366.6 million
Jan 2024 $ 0.041
+51.84%
$ 163.87 million $ 185.56 million
Dec 2023 $ 0.0269
-15.90%
$ 107.99 million $ 344.81 million
Nov 2023 $ 0.0322
+298.74%
$ 128.62 million $ 317.69 million
Oct 2023 $ 0.00807
-39.80%
$ 32.29 million $ 149.68 million
Sep 2023 $ 0.0135
+134.38%
$ 53.64 million $ 115.1 million
Aug 2023 $ 0.00576
+4.88%
$ 23.03 million $ 12.04 million
Jul 2023 $ 0.00549
+4.11%
$ 21.96 million $ 11.11 million
Jun 2023 $ 0.00527
-11.89%
$ 21.04 million $ 10.93 million
May 2023 $ 0.00598
+2.35%
$ 23.87 million $ 13.86 million
Apr 2023 $ 0.00574
-17.08%
$ 22.91 million $ 14.62 million
Mar 2023 $ 0.00693
+2.78%
$ 27.65 million $ 16.15 million
Feb 2023 $ 0.00674
+0.82%
$ 26.9 million $ 9.94 million
Jan 2023 $ 0.00666
+1.95%
$ 26.6 million $ 9.36 million
Dec 2022 $ 0.00653
-14.78%
$ 26.08 million $ 9.7 million
Nov 2022 $ 0.00767
-8.73%
$ 30.61 million $ 15.36 million
Oct 2022 $ 0.00838
-13.77%
$ 16.7 million $ 11.69 million
Sep 2022 $ 0.00972
+0.32%
$ 19.37 million $ 11.5 million
Aug 2022 $ 0.0097
-19.95%
$ 19.33 million $ 14.74 million
Jul 2022 $ 0.0121
-30.16%
$ 24.15 million $ 24.23 million
Jun 2022 $ 0.0174
+2.37%
$ 34.63 million $ 4.32 million
Download