Zigcoin Historical Data

ZIG
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0336
+18.83%
$ 48.87 million $ 4.75 million
Apr 27 $ 0.0283
-1.94%
$ 41.13 million $ 1.04 million
Apr 20 $ 0.0289
+0.56%
$ 41.94 million $ 4.63 million
Apr 13 $ 0.0291
-0.67%
$ 41.84 million $ 6.68 million
Apr 6 $ 0.0296
+0.29%
$ 42.63 million $ 5.76 million
Mar 30 $ 0.0295
-3.31%
$ 42.96 million $ 10.69 million
Mar 23 $ 0.0305
-1.97%
$ 44.43 million $ 9.87 million
Mar 16 $ 0.0312
-18.73%
$ 45.32 million $ 7.24 million
Mar 9 $ 0.0383
+2.20%
$ 55.77 million $ 4.46 million
Mar 2 $ 0.0375
+4.66%
$ 54.57 million $ 7.12 million
Feb 23 $ 0.0359
-9.16%
$ 52.17 million $ 12.52 million
Feb 16 $ 0.0387
-1.82%
$ 57.44 million $ 7.34 million
Feb 9 $ 0.0403
-0.68%
$ 57.4 million $ 3.89 million
Feb 2 $ 0.04
+12.08%
$ 59.03 million $ 11.55 million
Jan 26 $ 0.0357
-16.87%
$ 51.93 million $ 7.9 million
Jan 19 $ 0.0457
-23.27%
$ 62.48 million $ 32.56 million
Jan 12 $ 0.0594
+0.88%
$ 86.67 million $ 9.36 million
Jan 5 $ 0.0591
+1.99%
$ 85.67 million $ 7.99 million
Dec 29 $ 0.0584
+1.93%
$ 84.38 million $ 18.68 million
Dec 22 $ 0.0561
-10.33%
$ 83.44 million $ 160.37 million
Dec 15 $ 0.0646
+1.69%
$ 91.07 million $ 78.41 million
Dec 8 $ 0.0681
+25.88%
$ 92.43 million $ 15.01 million
Dec 1 $ 0.0557
+3.47%
$ 78.72 million $ 141.17 million
Nov 24 $ 0.0555
+1.02%
$ 78.29 million $ 32.55 million
Nov 17 $ 0.0563
-14.59%
$ 79.94 million $ 45.78 million
Nov 10 $ 0.0696
-16.96%
$ 95.98 million $ 30.1 million
Nov 3 $ 0.0732
-8.93%
$ 122.49 million $ 37.21 million
Oct 27 $ 0.0846
-8.96%
$ 117 million $ 24.87 million
Oct 20 $ 0.0915
-14.77%
$ 135.22 million $ 19.18 million
Oct 13 $ 0.103
+0.67%
$ 156.33 million $ 17.46 million
Oct 6 $ 0.089
-25.76%
$ 149.1 million $ 21.38 million
Sep 29 $ 0.12
+34.07%
$ 174.97 million $ 49.54 million
Sep 22 $ 0.0875
-8.31%
$ 129.77 million $ 7.79 million
Sep 15 $ 0.095
-5.71%
$ 138.79 million $ 7.22 million
Sep 8 $ 0.1
+5.29%
$ 146.58 million $ 7.69 million
Sep 1 $ 0.0938
+1.32%
$ 138.64 million $ 6.46 million
Aug 25 $ 0.0925
-17.37%
$ 134.64 million $ 10.47 million
Aug 18 $ 0.114
+1.09%
$ 162.85 million $ 13.5 million
Aug 11 $ 0.112
+13.27%
$ 163.54 million $ 18.64 million
Aug 4 $ 0.102
+11.60%
$ 144.39 million $ 55.57 million
Jul 28 $ 0.0916
-17.39%
$ 132.74 million $ 16.24 million
Jul 21 $ 0.108
+2.40%
$ 161.36 million $ 42.04 million
Jul 14 $ 0.102
+12.44%
$ 152.78 million $ 48.3 million
Jul 7 $ 0.0924
+4.87%
$ 131.58 million $ 15.28 million
Jun 30 $ 0.0869
-1.76%
$ 128.21 million $ 10.18 million
Jun 23 $ 0.088
+15.41%
$ 128.64 million $ 28.39 million
Jun 16 $ 0.0881
-10.00%
$ 110.96 million $ 22.46 million
Jun 9 $ 0.0989
+6.41%
$ 142.38 million $ 55.72 million
Jun 2 $ 0.0937
-4.04%
$ 135.28 million $ 44.55 million
May 26 $ 0.0977
-2.79%
$ 142.14 million $ 16.26 million
Download