Zigcoin Historical Data

ZIG Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0932
+0.24%
$ 135.54 million $ 3.06 million
Oct 26, 2025 $ 0.0929
+1.52%
$ 135.22 million $ 2.72 million
Oct 25, 2025 $ 0.0915
-0.76%
$ 133.2 million $ 2.5 million
Oct 24, 2025 $ 0.0922
+0.79%
$ 134.22 million $ 3.12 million
Oct 23, 2025 $ 0.0905
+0.64%
$ 133.18 million $ 3.05 million
Oct 22, 2025 $ 0.0899
-8.44%
$ 130.89 million $ 3.72 million
Oct 21, 2025 $ 0.0959
-5.03%
$ 143.3 million $ 3.93 million
Oct 20, 2025 $ 0.101
-5.78%
$ 147.03 million $ 2.86 million
Oct 19, 2025 $ 0.107
+4.69%
$ 156.33 million $ 4.21 million
Oct 18, 2025 $ 0.103
+5.73%
$ 149.23 million $ 3.35 million
Oct 17, 2025 $ 0.0984
+9.08%
$ 142.01 million $ 7.44 million
Oct 16, 2025 $ 0.0902
-7.06%
$ 131.24 million $ 2 million
Oct 15, 2025 $ 0.097
-3.64%
$ 141.32 million $ 1.58 million
Oct 14, 2025 $ 0.101
-4.82%
$ 146.63 million $ 1.8 million
Oct 13, 2025 $ 0.106
+3.25%
$ 153.92 million $ 1.28 million
Oct 12, 2025 $ 0.102
+15.19%
$ 149.1 million $ 1.95 million
Oct 11, 2025 $ 0.089
-3.93%
$ 129.44 million $ 1.91 million
Oct 10, 2025 $ 0.0926
-14.74%
$ 134.73 million $ 2.07 million
Oct 9, 2025 $ 0.109
-3.44%
$ 157.96 million $ 3.35 million
Oct 8, 2025 $ 0.112
+1.13%
$ 163.65 million $ 3.13 million
Oct 7, 2025 $ 0.111
-1.48%
$ 161.85 million $ 4.06 million
Oct 6, 2025 $ 0.113
-5.78%
$ 164.28 million $ 6.85 million
Oct 5, 2025 $ 0.12
+0.26%
$ 174.97 million $ 3.39 million
Oct 4, 2025 $ 0.12
-4.78%
$ 173.97 million $ 6.58 million
Oct 3, 2025 $ 0.128
+17.58%
$ 182.75 million $ 11.72 million
Oct 2, 2025 $ 0.109
-1.23%
$ 158.3 million $ 4.26 million
Oct 1, 2025 $ 0.111
+3.20%
$ 160.2 million $ 3.61 million
Sep 30, 2025 $ 0.107
+3.95%
$ 155.89 million $ 16.71 million
Sep 29, 2025 $ 0.103
+15.09%
$ 149.35 million $ 6.66 million
Sep 28, 2025 $ 0.0893
+2.11%
$ 129.77 million $ 676,397
Sep 27, 2025 $ 0.0875
-2.93%
$ 127.26 million $ 866,707
Sep 26, 2025 $ 0.09
+1.89%
$ 131.1 million $ 958,522
Sep 25, 2025 $ 0.0884
-3.42%
$ 128.5 million $ 2.13 million
Sep 24, 2025 $ 0.0915
+2.64%
$ 133.11 million $ 735,351
Sep 23, 2025 $ 0.0892
-4.13%
$ 129.77 million $ 1.37 million
Sep 22, 2025 $ 0.0928
-2.68%
$ 135.39 million $ 1.73 million
Sep 21, 2025 $ 0.0955
+0.56%
$ 138.79 million $ 707,652
Sep 20, 2025 $ 0.095
-0.01%
$ 138.1 million $ 1.85 million
Sep 19, 2025 $ 0.0959
-3.22%
$ 138.22 million $ 2.03 million
Sep 18, 2025 $ 0.0992
+0.08%
$ 144.18 million $ 1.01 million
Sep 17, 2025 $ 0.099
+1.59%
$ 144.25 million $ 665,334
Sep 16, 2025 $ 0.0978
-1.03%
$ 141.81 million $ 872,738
Sep 15, 2025 $ 0.0991
-1.59%
$ 143.75 million $ 792,002
Sep 14, 2025 $ 0.1
+0.07%
$ 146.58 million $ 893,860
Sep 13, 2025 $ 0.1
-2.89%
$ 145.98 million $ 1.28 million
Sep 12, 2025 $ 0.103
+8.07%
$ 150.31 million $ 3.16 million
Sep 11, 2025 $ 0.0956
+0.43%
$ 139.04 million $ 472,660
Sep 10, 2025 $ 0.0952
-0.31%
$ 138.46 million $ 779,372
Sep 9, 2025 $ 0.0955
-0.82%
$ 138.9 million $ 925,313
Sep 8, 2025 $ 0.0962
+1.00%
$ 140.02 million $ 1.07 million