Zigcoin Historical Data

ZIG Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.0978
-4.43%
$ 142.23 million $ 3.17 million
May 29, 2025 $ 0.102
-5.58%
$ 148.82 million $ 2.39 million
May 28, 2025 $ 0.108
-2.31%
$ 157.62 million $ 1.95 million
May 27, 2025 $ 0.111
+7.39%
$ 161.34 million $ 3.21 million
May 26, 2025 $ 0.103
+2.74%
$ 150.24 million $ 2.32 million
May 25, 2025 $ 0.1
+0.18%
$ 146.22 million $ 1.97 million
May 24, 2025 $ 0.1
+2.77%
$ 145.96 million $ 1.68 million
May 23, 2025 $ 0.0976
-3.08%
$ 142.03 million $ 4.24 million
May 22, 2025 $ 0.101
+1.72%
$ 146.54 million $ 3.88 million
May 21, 2025 $ 0.099
+1.64%
$ 144.07 million $ 3.59 million
May 20, 2025 $ 0.0974
+0.85%
$ 141.74 million $ 2.5 million
May 19, 2025 $ 0.0966
-4.79%
$ 140.55 million $ 2.82 million
May 18, 2025 $ 0.101
+0.82%
$ 147.63 million $ 3.36 million
May 17, 2025 $ 0.101
-1.38%
$ 146.43 million $ 2.79 million
May 16, 2025 $ 0.102
-1.32%
$ 148.47 million $ 1.97 million
May 15, 2025 $ 0.103
-0.09%
$ 150.45 million $ 3.85 million
May 14, 2025 $ 0.104
-3.56%
$ 150.59 million $ 3.72 million
May 13, 2025 $ 0.107
+3.29%
$ 156.16 million $ 4.69 million
May 12, 2025 $ 0.104
-2.48%
$ 151.19 million $ 7.48 million
May 11, 2025 $ 0.107
+4.23%
$ 155.04 million $ 7.27 million
May 10, 2025 $ 0.102
+16.77%
$ 148.75 million $ 7.03 million
May 9, 2025 $ 0.0875
-3.11%
$ 127.36 million $ 6.3 million
May 8, 2025 $ 0.0903
+7.65%
$ 131.45 million $ 3.78 million
May 7, 2025 $ 0.0839
-1.75%
$ 122.11 million $ 1.3 million
May 6, 2025 $ 0.0854
+0.64%
$ 124.28 million $ 1.26 million
May 5, 2025 $ 0.0849
+6.44%
$ 123.47 million $ 1.54 million
May 4, 2025 $ 0.0797
-4.40%
$ 115.99 million $ 966,001
May 3, 2025 $ 0.0834
+0.62%
$ 121.29 million $ 1.07 million
May 2, 2025 $ 0.0828
-1.95%
$ 120.54 million $ 1.21 million
May 1, 2025 $ 0.0845
+1.93%
$ 122.94 million $ 1.96 million
Apr 30, 2025 $ 0.0829
-6.51%
$ 120.61 million $ 2.03 million
Apr 29, 2025 $ 0.0887
+7.32%
$ 129 million $ 1.01 million
Apr 28, 2025 $ 0.0826
+9.79%
$ 120.21 million $ 4.22 million
Apr 27, 2025 $ 0.0752
-3.13%
$ 109.49 million $ 1.52 million
Apr 26, 2025 $ 0.0777
-0.27%
$ 113.02 million $ 2.57 million
Apr 25, 2025 $ 0.0779
+0.84%
$ 113.33 million $ 3.48 million
Apr 24, 2025 $ 0.0772
+0.30%
$ 112.38 million $ 1.48 million
Apr 23, 2025 $ 0.077
-2.24%
$ 112.07 million $ 2.57 million
Apr 22, 2025 $ 0.0788
+7.71%
$ 114.63 million $ 3.02 million
Apr 21, 2025 $ 0.0731
-0.51%
$ 106.43 million $ 2.99 million
Apr 20, 2025 $ 0.0735
-0.25%
$ 106.97 million $ 1.45 million
Apr 19, 2025 $ 0.0737
+3.69%
$ 107.24 million $ 1.68 million
Apr 18, 2025 $ 0.0711
+4.77%
$ 103.43 million $ 2.37 million
Apr 17, 2025 $ 0.0678
+0.08%
$ 98.69 million $ 848,160
Apr 16, 2025 $ 0.0678
-1.87%
$ 98.61 million $ 1.25 million
Apr 15, 2025 $ 0.0691
-5.35%
$ 100.48 million $ 1.14 million
Apr 14, 2025 $ 0.073
+4.75%
$ 106.17 million $ 1.89 million
Apr 13, 2025 $ 0.0696
-1.69%
$ 101.31 million $ 1.86 million
Apr 12, 2025 $ 0.0708
+4.26%
$ 103.05 million $ 1.75 million
Apr 11, 2025 $ 0.0679
+6.18%
$ 98.82 million $ 1.71 million