ZIG Coin Values ZIG
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-27 | $0.0129600 | $0.0129500 | $0.0141600 | $0.0113200 |
2023-09-28 | $0.0129500 | $0.0134600 | $0.0142800 | $0.0126900 |
2023-09-29 | $0.0134600 | $0.0137200 | $0.0139100 | $0.0131700 |
2023-09-30 | $0.0137200 | $0.0134100 | $0.0137600 | $0.0132500 |
2023-10-01 | $0.0134100 | $0.0134800 | $0.0138100 | $0.0131200 |
2023-10-02 | $0.0134800 | $0.0134800 | $0.0134800 | $0.0134800 |
2023-10-27 | $0.008810 | $0.009197 | $0.009360 | $0.008132 |
2023-10-28 | $0.009197 | $0.009348 | $0.009409 | $0.008461 |
2023-10-29 | $0.009348 | $0.008441 | $0.009355 | $0.008160 |
2023-10-30 | $0.008441 | $0.008183 | $0.009112 | $0.008004 |
2023-10-31 | $0.008183 | $0.008070 | $0.008956 | $0.007613 |
2023-11-01 | $0.008070 | $0.008108 | $0.008333 | $0.007773 |
2023-11-02 | $0.008108 | $0.008260 | $0.008592 | $0.007743 |
2023-11-03 | $0.008260 | $0.009217 | $0.009384 | $0.008235 |
2023-11-04 | $0.009217 | $0.0105000 | $0.0105600 | $0.009011 |
2023-11-05 | $0.0105000 | $0.0113800 | $0.0118600 | $0.009824 |
2023-11-06 | $0.0113800 | $0.0126700 | $0.0132200 | $0.0108300 |
2023-11-07 | $0.0126700 | $0.0123500 | $0.0129600 | $0.0118900 |
2023-11-08 | $0.0123500 | $0.0160100 | $0.0197600 | $0.0115800 |
2023-11-09 | $0.0160100 | $0.0232300 | $0.0238600 | $0.0149800 |
2023-11-10 | $0.0232300 | $0.0223500 | $0.0261200 | $0.0195400 |
2023-11-11 | $0.0223500 | $0.0201200 | $0.0243900 | $0.0194900 |
2023-11-12 | $0.0201200 | $0.0176800 | $0.0215700 | $0.0175500 |
2023-11-13 | $0.0176800 | $0.0202200 | $0.0221300 | $0.0166100 |
2023-11-14 | $0.0202200 | $0.0250100 | $0.0258400 | $0.0181300 |
2023-11-15 | $0.0250100 | $0.0300800 | $0.0322200 | $0.0238900 |
2023-11-16 | $0.0300800 | $0.0283600 | $0.0325800 | $0.0281900 |
2023-11-17 | $0.0283600 | $0.0307100 | $0.0311700 | $0.0276400 |
2023-11-18 | $0.0307100 | $0.0326200 | $0.0339800 | $0.0294800 |
2023-11-19 | $0.0326200 | $0.0289700 | $0.0326800 | $0.0271600 |
2023-11-20 | $0.0289700 | $0.0316900 | $0.0359300 | $0.0289500 |
2023-11-21 | $0.0316900 | $0.0266100 | $0.0323700 | $0.0264100 |
2023-11-22 | $0.0266100 | $0.0331000 | $0.0333100 | $0.0260800 |
2023-11-23 | $0.0331000 | $0.0328100 | $0.0332100 | $0.0325400 |
2023-11-30 | $0.0306500 | $0.0310900 | $0.0314200 | $0.0289100 |
2023-12-01 | $0.0310900 | $0.0297000 | $0.0321400 | $0.0293700 |
2023-12-02 | $0.0297000 | $0.0298200 | $0.0307100 | $0.0289400 |
2023-12-03 | $0.0298200 | $0.0294600 | $0.0306500 | $0.0293000 |
2023-12-04 | $0.0294600 | $0.0273900 | $0.0296000 | $0.0262200 |
2023-12-05 | $0.0273900 | $0.0258500 | $0.0281600 | $0.0256400 |
2023-12-06 | $0.0258500 | $0.0302900 | $0.0312400 | $0.0252900 |
2023-12-07 | $0.0302900 | $0.0345400 | $0.0353700 | $0.0294300 |
2023-12-08 | $0.0345400 | $0.0321600 | $0.0369800 | $0.0312900 |
2023-12-09 | $0.0321600 | $0.0303200 | $0.0322800 | $0.0296500 |
2023-12-10 | $0.0303200 | $0.0302400 | $0.0311400 | $0.0287900 |
2023-12-11 | $0.0302400 | $0.0289300 | $0.0311900 | $0.0265400 |
2023-12-12 | $0.0289300 | $0.0337500 | $0.0351800 | $0.0288200 |
2023-12-13 | $0.0337500 | $0.0336800 | $0.0339800 | $0.0334900 |
2023-12-14 | $0.0377500 | $0.0356800 | $0.0384800 | $0.0339100 |
2023-12-15 | $0.0356800 | $0.0312600 | $0.0384800 | $0.0309900 |
2023-12-16 | $0.0312600 | $0.0326900 | $0.0348300 | $0.0302200 |
2023-12-17 | $0.0326900 | $0.0313400 | $0.0347100 | $0.0310000 |
2023-12-18 | $0.0313400 | $0.0310200 | $0.0315800 | $0.0309600 |
2023-12-19 | $0.0306500 | $0.0321300 | $0.0326500 | $0.0282200 |
2023-12-20 | $0.0321300 | $0.0321500 | $0.0337900 | $0.0300200 |
2023-12-21 | $0.0321500 | $0.0319000 | $0.0327900 | $0.0302300 |
2023-12-22 | $0.0319000 | $0.0289500 | $0.0320700 | $0.0285800 |
2023-12-23 | $0.0289500 | $0.0289100 | $0.0308700 | $0.0279200 |
2023-12-24 | $0.0289100 | $0.0274100 | $0.0304600 | $0.0271100 |
2023-12-25 | $0.0274100 | $0.0310300 | $0.0313400 | $0.0270700 |
2023-12-26 | $0.0310300 | $0.0291600 | $0.0314800 | $0.0275000 |
2023-12-27 | $0.0291600 | $0.0292400 | $0.0302400 | $0.0280900 |
2023-12-28 | $0.0292400 | $0.0279700 | $0.0299200 | $0.0272900 |
2023-12-29 | $0.0279700 | $0.0268300 | $0.0284300 | $0.0262000 |
2023-12-30 | $0.0268300 | $0.0280100 | $0.0296400 | $0.0254600 |
2023-12-31 | $0.0280100 | $0.0271800 | $0.0293800 | $0.0266100 |
2024-01-01 | $0.0271800 | $0.0317700 | $0.0319700 | $0.0264100 |
2024-01-02 | $0.0317700 | $0.0342000 | $0.0354800 | $0.0309500 |
2024-01-03 | $0.0342000 | $0.0358200 | $0.0378300 | $0.0309600 |
2024-01-04 | $0.0358200 | $0.0428400 | $0.0441300 | $0.0340500 |
2024-01-05 | $0.0428400 | $0.0396100 | $0.0431600 | $0.0389100 |
2024-01-06 | $0.0396100 | $0.0424100 | $0.0451800 | $0.0365300 |
2024-01-07 | $0.0424100 | $0.0461400 | $0.0476700 | $0.0419300 |
2024-01-08 | $0.0461400 | $0.0464800 | $0.0465700 | $0.0456900 |
2024-01-09 | $0.0435000 | $0.0432700 | $0.0477400 | $0.0426000 |
2024-01-10 | $0.0432700 | $0.0436700 | $0.0453700 | $0.0422500 |
2024-01-11 | $0.0436700 | $0.0421700 | $0.0462100 | $0.0416800 |
2024-01-12 | $0.0421700 | $0.0405000 | $0.0442300 | $0.0390400 |
2024-01-13 | $0.0405000 | $0.0408400 | $0.0415600 | $0.0393000 |
2024-01-14 | $0.0408400 | $0.0400600 | $0.0410100 | $0.0389900 |
2024-01-15 | $0.0400600 | $0.0392500 | $0.0407500 | $0.0391400 |
2024-01-16 | $0.0392500 | $0.0390000 | $0.0398000 | $0.0347800 |
2024-01-17 | $0.0390000 | $0.0366700 | $0.0400600 | $0.0365800 |
2024-01-18 | $0.0366700 | $0.0337300 | $0.0383600 | $0.0332100 |
2024-01-19 | $0.0337300 | $0.0338200 | $0.0346000 | $0.0320600 |
2024-01-20 | $0.0338200 | $0.0370400 | $0.0371900 | $0.0337100 |
2024-01-21 | $0.0370400 | $0.0389800 | $0.0397100 | $0.0365400 |
2024-01-22 | $0.0389800 | $0.0330500 | $0.0392400 | $0.0329600 |
2024-01-23 | $0.0330500 | $0.0339300 | $0.0342700 | $0.0320700 |
2024-01-24 | $0.0339300 | $0.0329500 | $0.0358700 | $0.0324700 |
2024-01-25 | $0.0329500 | $0.0403300 | $0.0416700 | $0.0325100 |
2024-01-26 | $0.0403300 | $0.0427900 | $0.0441000 | $0.0381400 |
2024-01-27 | $0.0427900 | $0.0414300 | $0.0431000 | $0.0397900 |
2024-01-28 | $0.0414300 | $0.0420100 | $0.0433100 | $0.0405200 |
2024-01-29 | $0.0420100 | $0.0405300 | $0.0433300 | $0.0403600 |
2024-01-30 | $0.0405300 | $0.0409200 | $0.0425300 | $0.0403900 |
2024-01-31 | $0.0409200 | $0.0413200 | $0.0432600 | $0.0400300 |
2024-02-01 | $0.0413200 | $0.0386100 | $0.0425600 | $0.0382500 |
2024-02-02 | $0.0386100 | $0.0399000 | $0.0403200 | $0.0372700 |
2024-02-03 | $0.0399000 | $0.0401600 | $0.0410600 | $0.0387200 |
2024-02-04 | $0.0401600 | $0.0408700 | $0.0420300 | $0.0389900 |
2024-02-05 | $0.0408700 | $0.0405200 | $0.0422900 | $0.0397500 |
2024-02-06 | $0.0405200 | $0.0388600 | $0.0421200 | $0.0386600 |
2024-02-07 | $0.0388600 | $0.0400500 | $0.0406300 | $0.0382700 |
2024-02-08 | $0.0400500 | $0.0441500 | $0.0445700 | $0.0392800 |
2024-02-09 | $0.0441500 | $0.0451000 | $0.0522 | $0.0401800 |
2024-02-10 | $0.0451000 | $0.0434600 | $0.0457400 | $0.0433100 |
2024-02-11 | $0.0434600 | $0.0481500 | $0.0485900 | $0.0430500 |
2024-02-12 | $0.0481500 | $0.0534 | $0.0540 | $0.0469400 |
2024-02-13 | $0.0534 | $0.0530 | $0.0564 | $0.0506 |
2024-02-14 | $0.0530 | $0.0596 | $0.0607 | $0.0521 |
2024-02-15 | $0.0596 | $0.0596 | $0.0616 | $0.0556 |
2024-02-16 | $0.0596 | $0.0591 | $0.0596 | $0.0590 |
2024-02-17 | $0.0586 | $0.0677 | $0.0693 | $0.0575 |
2024-02-18 | $0.0677 | $0.0730 | $0.0738 | $0.0642 |
2024-02-19 | $0.0730 | $0.0696 | $0.0750 | $0.0683 |
2024-02-20 | $0.0696 | $0.0675 | $0.0718 | $0.0637 |
2024-02-21 | $0.0675 | $0.0616 | $0.0690 | $0.0600 |
2024-02-22 | $0.0616 | $0.0766 | $0.0779 | $0.0607 |
2024-02-23 | $0.0766 | $0.0730 | $0.0837 | $0.0727 |
2024-02-24 | $0.0730 | $0.0787 | $0.0828 | $0.0716 |
2024-02-25 | $0.0787 | $0.0839 | $0.0868 | $0.0759 |
2024-02-26 | $0.0839 | $0.0857 | $0.0888 | $0.0793 |
2024-02-27 | $0.0857 | $0.0775 | $0.0864 | $0.0752 |
2024-02-28 | $0.0775 | $0.0818 | $0.0847 | $0.0758 |
2024-02-29 | $0.0818 | $0.0879 | $0.0928 | $0.0800 |
2024-03-01 | $0.0879 | $0.0848 | $0.0922 | $0.0802 |
2024-03-02 | $0.0848 | $0.0818 | $0.0894 | $0.0751 |
2024-03-03 | $0.0818 | $0.0781 | $0.0821 | $0.0759 |
2024-03-04 | $0.0781 | $0.0775 | $0.0830 | $0.0752 |
2024-03-05 | $0.0775 | $0.0820 | $0.0850 | $0.0711 |
2024-03-06 | $0.0820 | $0.0972 | $0.0980 | $0.0795 |
2024-03-07 | $0.0972 | $0.0880 | $0.0977 | $0.0865 |
2024-03-08 | $0.0880 | $0.0884 | $0.0918 | $0.0834 |
2024-03-09 | $0.0884 | $0.1122000 | $0.1128000 | $0.0869 |
2024-03-10 | $0.1122000 | $0.1083000 | $0.1170000 | $0.1037000 |
2024-03-11 | $0.1083000 | $0.1198000 | $0.1269000 | $0.1055000 |
2024-03-12 | $0.1198000 | $0.1264000 | $0.1264000 | $0.1021000 |
2024-03-13 | $0.1264000 | $0.1200000 | $0.1277000 | $0.1112000 |
2024-03-14 | $0.1200000 | $0.1181000 | $0.1238000 | $0.1046000 |
2024-03-15 | $0.1181000 | $0.1125000 | $0.1186000 | $0.0995700 |
2024-03-16 | $0.1125000 | $0.0976 | $0.1128000 | $0.0953 |
2024-03-17 | $0.0976 | $0.1096000 | $0.1132000 | $0.0946 |
2024-03-18 | $0.1096000 | $0.0951 | $0.1113000 | $0.0934 |
2024-03-19 | $0.0951 | $0.0896 | $0.0961 | $0.0863 |
2024-03-20 | $0.0896 | $0.1014000 | $0.1044000 | $0.0858 |
2024-03-21 | $0.1014000 | $0.0964 | $0.1031000 | $0.0928 |
2024-03-22 | $0.0964 | $0.0894 | $0.0984 | $0.0877 |
2024-03-23 | $0.0894 | $0.0928 | $0.0998300 | $0.0888 |
2024-03-24 | $0.0928 | $0.0973 | $0.0989 | $0.0912 |
2024-03-25 | $0.0973 | $0.1043000 | $0.1062000 | $0.0941 |
2024-03-26 | $0.1043000 | $0.1034000 | $0.1124000 | $0.0951 |
2024-03-27 | $0.1034000 | $0.1011000 | $0.1074000 | $0.0961 |
2024-03-28 | $0.1011000 | $0.1007000 | $0.1013000 | $0.1005000 |