Register for real-time alerts, custom portfolio, and market moversZIGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.13026 | 0.0099 | 8.23% | 0.11988 | 0.1321 | 0.11985 | 892,942.00 |
| Jul 17 2024 | 0.12036 | -0.00845 | -6.56% | 0.12863 | 0.1292 | 0.11739 | 765,079.00 |
| Jul 16 2024 | 0.12881 | 0.00856 | 7.12% | 0.12175 | 0.1298 | 0.11479 | 1,200,026.00 |
| Jul 15 2024 | 0.12025 | 0.00914 | 8.23% | 0.11124 | 0.12086 | 0.10906 | 1,099,165.00 |
| Jul 14 2024 | 0.11111 | 0.00778 | 7.53% | 0.10354 | 0.11198 | 0.10306 | 744,128.00 |
| Jul 13 2024 | 0.10333 | 0.00201 | 1.98% | 0.1013 | 0.10606 | 0.09992 | 909,093.00 |
| Jul 12 2024 | 0.10132 | -0.00169 | -1.64% | 0.103 | 0.1036 | 0.100 | 531,568.00 |
| Jul 11 2024 | 0.10301 | -0.00139 | -1.33% | 0.10426 | 0.10663 | 0.09833 | 814,622.00 |
| Jul 10 2024 | 0.1044 | -0.00033 | -0.32% | 0.10488 | 0.10952 | 0.10233 | 820,088.00 |
| Jul 09 2024 | 0.10473 | 0.00652 | 6.64% | 0.09745 | 0.10952 | 0.09637 | 843,561.00 |
| Jul 08 2024 | 0.09821 | 0.00242 | 2.53% | 0.0935 | 0.09911 | 0.09017 | 869,496.00 |
| Jul 07 2024 | 0.09579 | -0.00929 | -8.84% | 0.10526 | 0.10563 | 0.09374 | 615,124.00 |
| Jul 06 2024 | 0.10508 | -0.00017 | -0.16% | 0.10576 | 0.11064 | 0.09814 | 762,429.00 |
| Jul 05 2024 | 0.10525 | 0.0001 | 0.10% | 0.09982 | 0.10993 | 0.08983 | 810,742.00 |
| Jul 04 2024 | 0.10515 | 0.00135 | 1.30% | 0.10401 | 0.11235 | 0.09289 | 1,190,458.00 |
| Jul 03 2024 | 0.1038 | -0.01221 | -10.52% | 0.1168 | 0.11717 | 0.10073 | 1,207,122.00 |
| Jul 02 2024 | 0.11601 | -0.00311 | -2.61% | 0.11888 | 0.12183 | 0.1148 | 576,482.00 |
| Jul 01 2024 | 0.11912 | -0.00526 | -4.23% | 0.12325 | 0.13023 | 0.11677 | 688,496.00 |
| Jun 30 2024 | 0.12438 | 0.01322 | 11.89% | 0.11421 | 0.1278 | 0.10795 | 993,114.00 |
| Jun 29 2024 | 0.11116 | 0.022 | 24.67% | 0.08927 | 0.11471 | 0.08885 | 1,284,712.00 |
| Jun 28 2024 | 0.08916 | -0.01002 | -10.10% | 0.09981 | 0.10343 | 0.08673 | 1,589,466.00 |
| Jun 27 2024 | 0.09918 | 0.01688 | 20.51% | 0.08232 | 0.10201 | 0.07719 | 860,926.00 |
| Jun 26 2024 | 0.0823 | -0.00121 | -1.45% | 0.0834 | 0.08563 | 0.08006 | 536,244.00 |
| Jun 25 2024 | 0.08351 | 0.00297 | 3.69% | 0.08047 | 0.08735 | 0.08023 | 708,293.00 |
| Jun 24 2024 | 0.08054 | 0.00285 | 3.67% | 0.07787 | 0.08069 | 0.07551 | 927,265.00 |
| Jun 23 2024 | 0.07769 | -0.00217 | -2.72% | 0.08015 | 0.08133 | 0.07693 | 815,448.00 |
| Jun 22 2024 | 0.07986 | -0.00022 | -0.27% | 0.08005 | 0.08099 | 0.0778 | 550,859.00 |
| Jun 21 2024 | 0.08008 | -0.00293 | -3.53% | 0.08302 | 0.08383 | 0.07955 | 598,647.00 |
| Jun 20 2024 | 0.08301 | 0.00216 | 2.67% | 0.0809 | 0.08625 | 0.0808 | 623,953.00 |
| Jun 19 2024 | 0.08085 | 0.00008 | 0.10% | 0.08083 | 0.08423 | 0.08075 | 586,510.00 |
| Jun 18 2024 | 0.08077 | -0.00497 | -5.80% | 0.08544 | 0.08548 | 0.07839 | 922,830.00 |
| Jun 17 2024 | 0.08574 | 0.00147 | 1.74% | 0.08348 | 0.08853 | 0.07909 | 901,784.00 |
| Jun 16 2024 | 0.08427 | -0.00287 | -3.29% | 0.08705 | 0.08839 | 0.08385 | 518,817.00 |
| Jun 15 2024 | 0.08714 | -0.00304 | -3.37% | 0.0902 | 0.09024 | 0.08625 | 809,753.00 |
| Jun 14 2024 | 0.09018 | -0.00023 | -0.25% | 0.09053 | 0.09625 | 0.08609 | 1,088,850.00 |
| Jun 13 2024 | 0.09041 | -0.00029 | -0.32% | 0.09065 | 0.09167 | 0.08594 | 767,600.00 |
| Jun 12 2024 | 0.0907 | 0.01141 | 14.39% | 0.07861 | 0.09299 | 0.07683 | 933,946.00 |
| Jun 11 2024 | 0.07929 | -0.00596 | -6.99% | 0.08545 | 0.08547 | 0.07776 | 1,258,232.00 |
| Jun 10 2024 | 0.08525 | -0.00582 | -6.39% | 0.09105 | 0.09113 | 0.08426 | 685,709.00 |
| Jun 09 2024 | 0.09107 | 0.00507 | 5.90% | 0.08602 | 0.09309 | 0.085 | 793,769.00 |
| Jun 08 2024 | 0.086 | -0.00702 | -7.55% | 0.0931 | 0.0946 | 0.08573 | 988,741.00 |
| Jun 07 2024 | 0.09302 | -0.00371 | -3.84% | 0.09646 | 0.10065 | 0.09223 | 915,237.00 |
| Jun 06 2024 | 0.09673 | -0.00583 | -5.68% | 0.1027 | 0.10446 | 0.09639 | 976,307.00 |
| Jun 05 2024 | 0.10256 | 0.0035 | 3.53% | 0.09867 | 0.1043 | 0.0968 | 922,554.00 |
| Jun 04 2024 | 0.09906 | 0.00106 | 1.08% | 0.09799 | 0.1012 | 0.095 | 927,270.00 |
| Jun 03 2024 | 0.098 | 0.00053 | 0.54% | 0.0968 | 0.09932 | 0.09448 | 814,179.00 |
| Jun 02 2024 | 0.09747 | -0.00274 | -2.73% | 0.10066 | 0.10137 | 0.09271 | 872,510.00 |
| Jun 01 2024 | 0.10021 | 0.00509 | 5.35% | 0.09509 | 0.10206 | 0.09218 | 523,809.00 |
| May 31 2024 | 0.09512 | -0.00473 | -4.74% | 0.09985 | 0.10049 | 0.095 | 661,987.00 |
| May 30 2024 | 0.09985 | 0.00453 | 4.75% | 0.09534 | 0.10204 | 0.09355 | 837,741.00 |
| May 29 2024 | 0.09532 | -0.00533 | -5.30% | 0.10137 | 0.10137 | 0.09426 | 770,979.00 |
| May 28 2024 | 0.10065 | -0.00359 | -3.44% | 0.104 | 0.10431 | 0.09827 | 957,286.00 |
| May 27 2024 | 0.10424 | -0.00424 | -3.91% | 0.10841 | 0.10866 | 0.10255 | 822,843.00 |
| May 26 2024 | 0.10848 | 0.00437 | 4.20% | 0.10426 | 0.10866 | 0.104 | 698,787.00 |
| May 25 2024 | 0.10411 | -0.00174 | -1.64% | 0.10579 | 0.10666 | 0.1019 | 627,106.00 |
| May 24 2024 | 0.10585 | -0.00112 | -1.05% | 0.10686 | 0.10866 | 0.10117 | 763,908.00 |
| May 23 2024 | 0.10697 | -0.0035 | -3.17% | 0.11052 | 0.11198 | 0.10514 | 1,117,594.00 |
| May 22 2024 | 0.11047 | -0.00227 | -2.01% | 0.1127 | 0.11468 | 0.10661 | 1,184,167.00 |
| May 21 2024 | 0.11274 | 0.01285 | 12.86% | 0.0998 | 0.11504 | 0.09694 | 996,399.00 |
| May 20 2024 | 0.09989 | 0.00583 | 6.20% | 0.09405 | 0.10024 | 0.09298 | 730,932.00 |
| May 19 2024 | 0.09406 | -0.00193 | -2.01% | 0.09565 | 0.09841 | 0.09241 | 366,718.00 |
| May 18 2024 | 0.09599 | 0.00025 | 0.26% | 0.09592 | 0.09807 | 0.09401 | 580,288.00 |
| May 17 2024 | 0.09574 | -0.00206 | -2.11% | 0.09788 | 0.09972 | 0.0953 | 511,473.00 |
| May 16 2024 | 0.0978 | -0.00211 | -2.11% | 0.10039 | 0.10111 | 0.09372 | 651,445.00 |
| May 15 2024 | 0.09991 | 0.00611 | 6.51% | 0.09345 | 0.10456 | 0.09111 | 819,839.00 |
| May 14 2024 | 0.0938 | -0.00921 | -8.94% | 0.10279 | 0.10335 | 0.09105 | 723,187.00 |
| May 13 2024 | 0.10301 | 0.00358 | 3.60% | 0.09923 | 0.10342 | 0.09513 | 768,800.00 |
| May 12 2024 | 0.09943 | -0.00077 | -0.77% | 0.10028 | 0.10521 | 0.0981 | 792,781.00 |
| May 11 2024 | 0.1002 | 0.0009 | 0.91% | 0.09931 | 0.10278 | 0.0986 | 717,065.00 |
| May 10 2024 | 0.0993 | -0.00433 | -4.18% | 0.10384 | 0.1048 | 0.098 | 996,430.00 |
| May 09 2024 | 0.10363 | 0.0053 | 5.39% | 0.09904 | 0.1051 | 0.09783 | 1,041,049.00 |
| May 08 2024 | 0.09833 | -0.00234 | -2.32% | 0.10069 | 0.10398 | 0.09608 | 1,311,083.00 |
| May 07 2024 | 0.10067 | 0.00108 | 1.08% | 0.10029 | 0.1089 | 0.09893 | 1,656,079.00 |
| May 06 2024 | 0.09959 | 0.00086 | 0.87% | 0.09882 | 0.10274 | 0.09731 | 1,270,372.00 |
| May 05 2024 | 0.09873 | -0.00088 | -0.88% | 0.09989 | 0.10076 | 0.09541 | 899,561.00 |
| May 04 2024 | 0.09961 | 0.00372 | 3.88% | 0.0958 | 0.10167 | 0.09333 | 1,006,965.00 |
| May 03 2024 | 0.09589 | 0.0041 | 4.47% | 0.09133 | 0.09674 | 0.0887 | 861,077.00 |
| May 02 2024 | 0.09179 | -0.005 | -5.17% | 0.09716 | 0.09751 | 0.08789 | 888,895.00 |
| May 01 2024 | 0.09679 | 0.00412 | 4.45% | 0.09269 | 0.0985 | 0.08767 | 1,267,957.00 |
| Apr 30 2024 | 0.09267 | -0.0077 | -7.67% | 0.1004 | 0.10135 | 0.09107 | 1,332,593.00 |
| Apr 29 2024 | 0.10037 | -0.00817 | -7.53% | 0.10498 | 0.10547 | 0.09814 | 1,470,796.00 |
| Apr 28 2024 | 0.10854 | 0.0101 | 10.26% | 0.0982 | 0.11277 | 0.09696 | 1,736,203.00 |
| Apr 27 2024 | 0.09844 | -0.00324 | -3.19% | 0.10171 | 0.10343 | 0.09673 | 1,098,882.00 |
| Apr 26 2024 | 0.10168 | 0.00304 | 3.08% | 0.09819 | 0.10807 | 0.09677 | 1,314,448.00 |
| Apr 25 2024 | 0.09864 | 0.00573 | 6.17% | 0.09209 | 0.100 | 0.08857 | 1,358,794.00 |
| Apr 24 2024 | 0.09291 | -0.0067 | -6.73% | 0.09999 | 0.10303 | 0.0926 | 1,102,382.00 |
| Apr 23 2024 | 0.09961 | 0.00656 | 7.05% | 0.09296 | 0.10413 | 0.08866 | 1,137,841.00 |
| Apr 22 2024 | 0.09305 | 0.00134 | 1.46% | 0.09177 | 0.0943 | 0.08648 | 1,075,995.00 |
| Apr 21 2024 | 0.09171 | -0.00244 | -2.59% | 0.09409 | 0.09645 | 0.08888 | 864,753.00 |
| Apr 20 2024 | 0.09415 | 0.00518 | 5.82% | 0.08863 | 0.09589 | 0.08772 | 977,663.00 |
