ZigZag More Historical Data - ZZUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
DGFX
ZigZag (DigiFinex:ZZUSDT)
ZigZag (DigiFinex:ZZUSDT) Historical

ZZUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 01 2024	0.021212	-0.002092	-8.98%	0.020972	0.021543	0.020972	45,292.00
May 31 2024	0.023304	-0.001272	-5.18%	0.024278	0.024678	0.022047	679,989.00
May 30 2024	0.024576	0.001267	5.44%	0.022854	0.024678	0.022622	927,453.00
May 29 2024	0.023309	-0.001428	-5.77%	0.023359	0.028693	0.022655	938,084.00
May 28 2024	0.024737	-0.001693	-6.41%	0.026523	0.026621	0.022868	1,020,670.00
May 27 2024	0.02643	0.000648	2.51%	0.026979	0.028161	0.025173	875,729.00
May 26 2024	0.025782	-0.000663	-2.51%	0.027248	0.027329	0.025243	999,869.00
May 25 2024	0.026445	0.001326	5.28%	0.027945	0.028029	0.025118	897,206.00
May 24 2024	0.025119	-0.003259	-11.48%	0.028379	0.029979	0.024919	985,290.00
May 23 2024	0.028378	0.003851	15.70%	0.024765	0.029691	0.024437	996,196.00
May 22 2024	0.024527	-0.001107	-4.32%	0.025463	0.026431	0.024448	1,043,524.00
May 21 2024	0.025634	0.000483	1.92%	0.025292	0.026431	0.024413	772,954.00
May 20 2024	0.025151	0.000581	2.36%	0.024447	0.026257	0.024121	1,002,440.00
May 19 2024	0.02457	-0.001072	-4.18%	0.025581	0.029816	0.024121	1,094,753.00
May 18 2024	0.025642	0.001314	5.40%	0.029136	0.029171	0.025273	615,551.00
May 17 2024	0.024328	0.00	0.00%	0.024328	0.024328	0.024328	0.00
May 16 2024	0.024328	0.00	0.00%	0.024328	0.024328	0.024328	0.00
May 15 2024	0.024328	0.00	0.00%	0.024328	0.024328	0.024328	0.00
May 14 2024	0.024328	0.00	0.00%	0.024328	0.024328	0.024328	0.00
May 13 2024	0.024328	0.00	0.00%	0.024328	0.024328	0.024328	0.00
May 12 2024	0.024328	0.00	0.00%	0.024328	0.024328	0.024328	0.00
May 11 2024	0.024328	0.00	0.00%	0.024328	0.024328	0.024328	0.00
May 10 2024	0.024328	0.00	0.00%	0.024328	0.024328	0.024328	0.00
May 09 2024	0.024328	0.00	0.00%	0.024328	0.024328	0.024328	0.00
May 08 2024	0.024328	0.00	0.00%	0.024328	0.024328	0.024328	0.00
May 07 2024	0.024328	0.00	0.00%	0.024328	0.024328	0.024328	0.00
May 06 2024	0.024328	0.00	0.00%	0.024328	0.024328	0.024328	0.00
May 05 2024	0.024328	0.00	0.00%	0.024328	0.024328	0.024328	0.00
May 04 2024	0.024328	-0.001048	-4.13%	0.025672	0.026524	0.024326	364,528.00
May 03 2024	0.025376	0.000284	1.13%	0.026398	0.026554	0.024889	997,982.00
May 02 2024	0.025092	-0.001334	-5.05%	0.02537	0.027226	0.023342	1,037,685.00
May 01 2024	0.026426	0.001486	5.96%	0.023454	0.02722	0.023087	1,341,680.00
Apr 30 2024	0.02494	-0.005128	-17.05%	0.030492	0.030822	0.023086	926,501.00
Apr 29 2024	0.030068	-0.001475	-4.68%	0.031336	0.031809	0.02875	535,246.00
Apr 28 2024	0.031543	0.001109	3.64%	0.03036	0.031809	0.029645	870,556.00
Apr 27 2024	0.030434	-0.000765	-2.45%	0.030867	0.033537	0.029005	728,777.00
Apr 26 2024	0.031199	0.000704	2.31%	0.031402	0.031713	0.029846	706,831.00
Apr 25 2024	0.030495	-0.000143	-0.47%	0.030748	0.031713	0.029485	913,647.00
Apr 24 2024	0.030638	-0.000572	-1.83%	0.029826	0.032873	0.029499	848,766.00
Apr 23 2024	0.03121	0.000727	2.38%	0.030616	0.032873	0.029493	668,389.00
Apr 22 2024	0.030483	-0.001634	-5.09%	0.031397	0.033457	0.028	890,268.00
Apr 21 2024	0.032117	0.00248	8.37%	0.0302	0.033426	0.029478	723,918.00
Apr 20 2024	0.029637	-0.000239	-0.80%	0.029711	0.034987	0.028447	829,464.00
Apr 19 2024	0.029876	0.001931	6.91%	0.026801	0.037839	0.02623	755,414.00
Apr 18 2024	0.027945	0.000964	3.57%	0.024082	0.028145	0.023576	786,613.00
Apr 17 2024	0.026981	0.001421	5.56%	0.023657	0.027152	0.022853	1,032,330.00
Apr 16 2024	0.02556	0.001768	7.43%	0.024869	0.027048	0.022158	947,369.00
Apr 15 2024	0.023792	0.000054	0.23%	0.020728	0.026818	0.020684	920,730.00
Apr 14 2024	0.023738	-0.001143	-4.59%	0.022181	0.025358	0.02041	1,025,764.00
Apr 13 2024	0.024881	-0.003753	-13.11%	0.029455	0.034227	0.02071	1,100,473.00
Apr 12 2024	0.028634	-0.012152	-29.79%	0.039416	0.041235	0.025586	668,489.00
Apr 11 2024	0.040786	0.000883	2.21%	0.040508	0.040793	0.039377	537,285.00
Apr 10 2024	0.039903	0.000154	0.39%	0.039679	0.041414	0.039394	608,792.00
Apr 09 2024	0.039749	-0.001199	-2.93%	0.040649	0.042122	0.03931	585,913.00
Apr 08 2024	0.040948	0.001276	3.22%	0.039999	0.043717	0.038768	587,923.00
Apr 07 2024	0.039672	0.000199	0.50%	0.039695	0.040854	0.038735	472,071.00
Apr 06 2024	0.039473	-0.001589	-3.87%	0.041663	0.041998	0.039262	368,325.00
Apr 05 2024	0.041062	-0.000026	-0.06%	0.041396	0.041998	0.039305	456,638.00
Apr 04 2024	0.041088	0.000323	0.79%	0.039734	0.041719	0.039031	516,218.00
Apr 03 2024	0.040765	0.001753	4.49%	0.039483	0.041934	0.036432	630,145.00
Apr 02 2024	0.039012	-0.00128	-3.18%	0.040221	0.041752	0.036483	614,145.00
Apr 01 2024	0.040292	-0.001235	-2.97%	0.041621	0.042935	0.039403	503,125.00
Mar 31 2024	0.041527	-0.001516	-3.52%	0.042757	0.043613	0.040399	531,809.00
Mar 30 2024	0.043043	-0.001283	-2.89%	0.043611	0.046296	0.040941	562,615.00
Mar 29 2024	0.044326	-0.001065	-2.35%	0.041459	0.049564	0.04051	660,180.00
Mar 28 2024	0.045391	0.004447	10.86%	0.039632	0.046983	0.039294	659,512.00
Mar 27 2024	0.040944	-0.001743	-4.08%	0.041682	0.042997	0.039404	649,554.00
Mar 26 2024	0.042687	-0.001525	-3.45%	0.041317	0.044312	0.03885	626,107.00
Mar 25 2024	0.044212	0.004878	12.40%	0.039762	0.044312	0.037691	657,030.00
Mar 24 2024	0.039334	-0.004303	-9.86%	0.042506	0.044736	0.036106	698,443.00
Mar 23 2024	0.043637	-0.00355	-7.52%	0.046901	0.049153	0.039676	596,644.00
Mar 22 2024	0.047187	-0.00674	-12.50%	0.053268	0.058077	0.046117	512,613.00
Mar 21 2024	0.053927	0.003048	5.99%	0.042733	0.058077	0.042709	555,798.00
Mar 20 2024	0.050879	0.01166	29.73%	0.039219	0.054463	0.039006	552,549.00
Mar 19 2024	0.039219	-0.006729	-14.64%	0.049174	0.049453	0.038765	600,237.00
Mar 18 2024	0.045948	-0.00429	-8.54%	0.051298	0.055486	0.040792	546,863.00
Mar 17 2024	0.050238	-0.02762	-35.47%	0.074258	0.079539	0.045606	523,286.00
Mar 16 2024	0.077858	0.006705	9.42%	0.063438	0.09853	0.063372	405,581.00
Mar 15 2024	0.071153	0.007967	12.61%	0.066134	0.071564	0.058409	446,768.00
Mar 14 2024	0.063186	-0.004789	-7.05%	0.063832	0.069544	0.061618	379,686.00
Mar 13 2024	0.067975	0.006287	10.19%	0.063881	0.068028	0.058488	480,063.00
Mar 12 2024	0.061688	0.000698	1.14%	0.061472	0.064346	0.055502	520,541.00
Mar 11 2024	0.06099	-0.000822	-1.33%	0.059951	0.063692	0.057711	472,507.00
Mar 10 2024	0.061812	-0.00001	-0.02%	0.063315	0.065877	0.05973	437,753.00
Mar 09 2024	0.061822	0.001805	3.01%	0.059578	0.066735	0.059111	475,495.00
Mar 08 2024	0.060017	-0.004686	-7.24%	0.065909	0.068298	0.059111	439,269.00
Mar 07 2024	0.064703	0.001737	2.76%	0.062175	0.068298	0.059765	451,420.00
Mar 06 2024	0.062966	0.001787	2.92%	0.061037	0.067759	0.057289	472,845.00
Mar 05 2024	0.061179	-0.005448	-8.18%	0.065732	0.073443	0.057289	554,738.00
Mar 04 2024	0.066627	0.001991	3.08%	0.066371	0.068358	0.062426	418,736.00
Mar 03 2024	0.064636	-0.000712	-1.09%	0.067519	0.068982	0.062426	447,669.00
Mar 02 2024	0.065348	0.005055	8.38%	0.06511	0.071	0.058738	512,507.00

SeaBird Exploration

RSE Archive (GM)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions