Zigcoin Historical Data

ZIG Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.0953
+1.62%
$ 138.64 million $ 1.34 million
Sep 6, 2025 $ 0.0938
-1.36%
$ 136.43 million $ 489,611
Sep 5, 2025 $ 0.0951
-1.88%
$ 138.24 million $ 1.38 million
Sep 4, 2025 $ 0.0977
-1.16%
$ 140.95 million $ 1.15 million
Sep 3, 2025 $ 0.0989
+5.23%
$ 143.73 million $ 1.3 million
Sep 2, 2025 $ 0.0939
+0.75%
$ 136.71 million $ 833,935
Sep 1, 2025 $ 0.0932
+0.66%
$ 135.52 million $ 1.32 million
Aug 31, 2025 $ 0.093
+0.91%
$ 134.64 million $ 540,268
Aug 30, 2025 $ 0.0925
+0.65%
$ 134.08 million $ 1.17 million
Aug 29, 2025 $ 0.0919
-6.10%
$ 133.69 million $ 1.04 million
Aug 28, 2025 $ 0.0978
-3.61%
$ 142.36 million $ 1.11 million
Aug 27, 2025 $ 0.102
-1.28%
$ 147.7 million $ 1.23 million
Aug 26, 2025 $ 0.103
+1.16%
$ 150.25 million $ 2.73 million
Aug 25, 2025 $ 0.102
-9.00%
$ 147.44 million $ 3.19 million
Aug 24, 2025 $ 0.112
-1.30%
$ 162.85 million $ 1.85 million
Aug 23, 2025 $ 0.114
+5.66%
$ 165.04 million $ 3.75 million
Aug 22, 2025 $ 0.108
+4.65%
$ 156.48 million $ 2.45 million
Aug 21, 2025 $ 0.103
-4.88%
$ 149.52 million $ 743,171
Aug 20, 2025 $ 0.107
+0.48%
$ 157.44 million $ 2.16 million
Aug 19, 2025 $ 0.108
-0.05%
$ 155.63 million $ 2.57 million
Aug 18, 2025 $ 0.108
-3.98%
$ 157.04 million $ 1.84 million
Aug 17, 2025 $ 0.112
-0.58%
$ 163.54 million $ 974,342
Aug 16, 2025 $ 0.113
+1.32%
$ 164.5 million $ 1.34 million
Aug 15, 2025 $ 0.112
+2.26%
$ 162.35 million $ 3.17 million
Aug 14, 2025 $ 0.109
-2.33%
$ 158.87 million $ 4.98 million
Aug 13, 2025 $ 0.112
+12.19%
$ 162.55 million $ 3.81 million
Aug 12, 2025 $ 0.0996
+4.71%
$ 144.89 million $ 2.93 million
Aug 11, 2025 $ 0.0951
-4.17%
$ 138.37 million $ 1.44 million
Aug 10, 2025 $ 0.0992
-2.53%
$ 144.39 million $ 2.96 million
Aug 9, 2025 $ 0.102
+2.43%
$ 148.17 million $ 17.19 million
Aug 8, 2025 $ 0.0984
+6.56%
$ 144.64 million $ 3.17 million
Aug 7, 2025 $ 0.0924
-0.85%
$ 134.42 million $ 13.79 million
Aug 6, 2025 $ 0.0948
-1.37%
$ 135.57 million $ 12.89 million
Aug 5, 2025 $ 0.0961
+0.60%
$ 139.82 million $ 5.11 million
Aug 4, 2025 $ 0.0956
+4.81%
$ 138.98 million $ 3.41 million
Aug 3, 2025 $ 0.0916
+2.17%
$ 132.74 million $ 1.65 million
Aug 2, 2025 $ 0.0902
-5.50%
$ 130.47 million $ 1.61 million
Aug 1, 2025 $ 0.0954
-6.25%
$ 138.85 million $ 3.74 million
Jul 31, 2025 $ 0.102
+1.02%
$ 148.07 million $ 1.39 million
Jul 30, 2025 $ 0.101
-2.10%
$ 146.58 million $ 1.3 million
Jul 29, 2025 $ 0.103
+1.51%
$ 149.73 million $ 3.68 million
Jul 28, 2025 $ 0.101
-8.59%
$ 147.5 million $ 2.88 million
Jul 27, 2025 $ 0.111
+3.14%
$ 161.36 million $ 3.1 million
Jul 26, 2025 $ 0.108
-3.90%
$ 156.45 million $ 2.58 million
Jul 25, 2025 $ 0.112
-9.51%
$ 162.8 million $ 5.09 million
Jul 24, 2025 $ 0.124
+3.58%
$ 179.76 million $ 12.54 million
Jul 23, 2025 $ 0.119
+0.58%
$ 173.55 million $ 9.58 million
Jul 22, 2025 $ 0.119
+2.85%
$ 172.55 million $ 3.53 million
Jul 21, 2025 $ 0.115
+9.78%
$ 167.72 million $ 8.71 million
Jul 20, 2025 $ 0.105
+3.34%
$ 152.78 million $ 8.28 million