Zigcoin Historical Data

ZIG Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 0.124
+9.79%
$ 180.4 million $ 8.92 million
Nov 10, 2024 $ 0.113
-0.97%
$ 164.33 million $ 7.53 million
Nov 9, 2024 $ 0.114
+2.95%
$ 165.94 million $ 6.01 million
Nov 8, 2024 $ 0.111
+2.53%
$ 161.19 million $ 6.03 million
Nov 7, 2024 $ 0.108
+5.96%
$ 157.22 million $ 6.26 million
Nov 6, 2024 $ 0.102
+17.94%
$ 148.37 million $ 4.51 million
Nov 5, 2024 $ 0.0865
+1.31%
$ 125.8 million $ 939,930
Nov 4, 2024 $ 0.0853
-1.25%
$ 124.17 million $ 906,704
Nov 3, 2024 $ 0.0865
-3.74%
$ 125.87 million $ 1.29 million
Nov 2, 2024 $ 0.0899
-3.09%
$ 130.76 million $ 829,988
Nov 1, 2024 $ 0.0927
-3.99%
$ 134.93 million $ 894,884
Oct 31, 2024 $ 0.0966
-1.17%
$ 140.53 million $ 713,905
Oct 30, 2024 $ 0.0977
-1.72%
$ 142.2 million $ 1.19 million
Oct 29, 2024 $ 0.0994
+7.82%
$ 144.69 million $ 1.52 million
Oct 28, 2024 $ 0.0922
-1.07%
$ 134.2 million $ 1.21 million
Oct 27, 2024 $ 0.0932
-0.36%
$ 135.63 million $ 829,725
Oct 26, 2024 $ 0.0936
+1.44%
$ 136.12 million $ 1.35 million
Oct 25, 2024 $ 0.0922
-5.46%
$ 134.2 million $ 1.31 million
Oct 24, 2024 $ 0.0976
+0.99%
$ 141.96 million $ 1.05 million
Oct 23, 2024 $ 0.0966
-2.78%
$ 140.57 million $ 941,320
Oct 22, 2024 $ 0.0994
-0.71%
$ 144.59 million $ 1 million
Oct 21, 2024 $ 0.1
-2.92%
$ 145.62 million $ 1.24 million
Oct 20, 2024 $ 0.103
+1.67%
$ 150.01 million $ 1.29 million
Oct 19, 2024 $ 0.101
-3.90%
$ 147.54 million $ 897,506
Oct 18, 2024 $ 0.106
+1.20%
$ 153.52 million $ 1.47 million
Oct 17, 2024 $ 0.104
-6.21%
$ 151.71 million $ 1.57 million
Oct 16, 2024 $ 0.111
+2.63%
$ 161.75 million $ 2.98 million
Oct 15, 2024 $ 0.108
+4.54%
$ 157.53 million $ 2.3 million
Oct 14, 2024 $ 0.104
+1.33%
$ 150.7 million $ 2.78 million
Oct 13, 2024 $ 0.102
+7.88%
$ 148.62 million $ 2.27 million
Oct 12, 2024 $ 0.0947
-1.94%
$ 137.77 million $ 1.29 million
Oct 11, 2024 $ 0.0966
+7.67%
$ 140.51 million $ 4.26 million
Oct 10, 2024 $ 0.0897
-0.51%
$ 130.49 million $ 5.81 million
Oct 9, 2024 $ 0.0901
-0.59%
$ 131.16 million $ 6.2 million
Oct 8, 2024 $ 0.0907
-6.04%
$ 131.96 million $ 5.57 million
Oct 7, 2024 $ 0.0965
-1.08%
$ 140.48 million $ 2.41 million
Oct 6, 2024 $ 0.0976
+1.93%
$ 142.01 million $ 4.89 million
Oct 5, 2024 $ 0.0957
-2.39%
$ 139.31 million $ 8.5 million
Oct 4, 2024 $ 0.0981
+2.21%
$ 142.74 million $ 7.16 million
Oct 3, 2024 $ 0.096
-0.52%
$ 139.66 million $ 6.99 million
Oct 2, 2024 $ 0.0965
-1.38%
$ 140.39 million $ 7.7 million
Oct 1, 2024 $ 0.0978
-7.09%
$ 142.36 million $ 7.5 million
Sep 30, 2024 $ 0.105
-3.45%
$ 153.02 million $ 9.18 million
Sep 29, 2024 $ 0.109
-3.08%
$ 158.35 million $ 9.57 million
Sep 28, 2024 $ 0.112
+3.15%
$ 163.38 million $ 8.94 million
Sep 27, 2024 $ 0.109
+7.90%
$ 158.41 million $ 15.48 million
Sep 26, 2024 $ 0.101
-9.17%
$ 146.81 million $ 21.88 million
Sep 25, 2024 $ 0.111
-5.17%
$ 161.64 million $ 15.14 million
Sep 24, 2024 $ 0.117
+3.18%
$ 170.45 million $ 16.6 million
Sep 23, 2024 $ 0.114
+9.83%
$ 165.33 million $ 17.56 million