ZIGUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 19 2024 | 0.08897 | -0.00235 | -2.57% | 0.09132 | 0.09474 | 0.08149 | 1,206,231.00 |
Apr 18 2024 | 0.09132 | 0.00426 | 4.89% | 0.0863 | 0.09403 | 0.08434 | 1,131,538.00 |
Apr 17 2024 | 0.08706 | 0.00509 | 6.21% | 0.08052 | 0.09335 | 0.07626 | 1,281,932.00 |
Apr 16 2024 | 0.08197 | 0.00451 | 5.82% | 0.07689 | 0.08281 | 0.07113 | 1,003,998.00 |
Apr 15 2024 | 0.07746 | -0.00622 | -7.43% | 0.08191 | 0.08797 | 0.0732 | 1,881,272.00 |
Apr 14 2024 | 0.08368 | 0.00233 | 2.86% | 0.08293 | 0.08778 | 0.07737 | 1,722,181.00 |
Apr 13 2024 | 0.08135 | -0.01298 | -13.76% | 0.09401 | 0.09637 | 0.07417 | 1,556,324.00 |
Apr 12 2024 | 0.09433 | -0.00541 | -5.42% | 0.0998 | 0.10008 | 0.08117 | 1,428,334.00 |
Apr 11 2024 | 0.09974 | -0.00041 | -0.41% | 0.09898 | 0.10193 | 0.0943 | 1,631,100.00 |
Apr 10 2024 | 0.10015 | -0.00378 | -3.64% | 0.10322 | 0.10578 | 0.09715 | 1,502,700.00 |
Apr 09 2024 | 0.10393 | -0.00491 | -4.51% | 0.10699 | 0.10994 | 0.09646 | 1,517,227.00 |
Apr 08 2024 | 0.10884 | 0.01737 | 18.99% | 0.09175 | 0.10938 | 0.09046 | 1,279,865.00 |
Apr 07 2024 | 0.09147 | -0.00011 | -0.12% | 0.09147 | 0.09266 | 0.08839 | 1,257,428.00 |
Apr 06 2024 | 0.09158 | -0.00418 | -4.37% | 0.0932 | 0.09423 | 0.08901 | 1,232,375.00 |
Apr 05 2024 | 0.09576 | 0.00209 | 2.23% | 0.0942 | 0.09616 | 0.08855 | 1,574,664.00 |
Apr 04 2024 | 0.09367 | 0.00544 | 6.17% | 0.08838 | 0.100 | 0.08615 | 1,351,893.00 |
Apr 03 2024 | 0.08823 | -0.00498 | -5.34% | 0.09275 | 0.09782 | 0.08664 | 1,369,662.00 |
Apr 02 2024 | 0.09321 | -0.00179 | -1.88% | 0.09463 | 0.09737 | 0.08725 | 1,551,067.00 |
Apr 01 2024 | 0.095 | -0.00487 | -4.88% | 0.09936 | 0.10203 | 0.09047 | 1,460,130.00 |
Mar 31 2024 | 0.09987 | 0.00089 | 0.90% | 0.09912 | 0.10658 | 0.0967 | 1,753,998.00 |
Mar 30 2024 | 0.09898 | 0.0056 | 6.00% | 0.09236 | 0.10196 | 0.08878 | 1,767,671.00 |
Mar 29 2024 | 0.09338 | -0.00304 | -3.15% | 0.09592 | 0.09777 | 0.09127 | 1,324,179.00 |
Mar 28 2024 | 0.09642 | -0.00433 | -4.30% | 0.10082 | 0.10192 | 0.09501 | 1,412,191.00 |
Mar 27 2024 | 0.10075 | -0.00295 | -2.84% | 0.10356 | 0.10553 | 0.09702 | 1,664,027.00 |
Mar 26 2024 | 0.1037 | 0.00143 | 1.40% | 0.10479 | 0.1075 | 0.09532 | 1,749,053.00 |
Mar 25 2024 | 0.10227 | 0.00461 | 4.72% | 0.09766 | 0.10576 | 0.09431 | 1,499,771.00 |
Mar 24 2024 | 0.09766 | 0.00426 | 4.56% | 0.09328 | 0.09887 | 0.09161 | 1,254,902.00 |
Mar 23 2024 | 0.0934 | 0.00314 | 3.48% | 0.08956 | 0.0993 | 0.08919 | 1,264,346.00 |
Mar 22 2024 | 0.09026 | -0.00633 | -6.55% | 0.09701 | 0.0993 | 0.08858 | 1,367,843.00 |
Mar 21 2024 | 0.09659 | -0.00516 | -5.07% | 0.1015 | 0.10243 | 0.09312 | 1,424,232.00 |
Mar 20 2024 | 0.10175 | 0.01254 | 14.06% | 0.08909 | 0.10325 | 0.08568 | 1,490,724.00 |
Mar 19 2024 | 0.08921 | -0.006 | -6.30% | 0.09527 | 0.09675 | 0.08678 | 1,727,406.00 |
Mar 18 2024 | 0.09521 | -0.0138 | -12.66% | 0.10938 | 0.1098 | 0.09387 | 1,530,757.00 |
Mar 17 2024 | 0.10901 | 0.01111 | 11.35% | 0.09896 | 0.11287 | 0.09478 | 1,405,307.00 |
Mar 16 2024 | 0.0979 | -0.0146 | -12.98% | 0.1126 | 0.11287 | 0.09559 | 1,557,366.00 |
Mar 15 2024 | 0.1125 | -0.00628 | -5.29% | 0.11842 | 0.11862 | 0.09939 | 1,934,741.00 |
Mar 14 2024 | 0.11878 | 0.00031 | 0.26% | 0.12043 | 0.12088 | 0.10423 | 1,293,379.00 |
Mar 13 2024 | 0.11847 | -0.00592 | -4.76% | 0.12717 | 0.12718 | 0.11156 | 1,470,682.00 |
Mar 12 2024 | 0.12439 | 0.00476 | 3.98% | 0.11974 | 0.12553 | 0.10484 | 1,572,229.00 |
Mar 11 2024 | 0.11963 | 0.01173 | 10.87% | 0.10819 | 0.1268 | 0.105 | 1,767,197.00 |
Mar 10 2024 | 0.1079 | -0.00209 | -1.90% | 0.11536 | 0.11694 | 0.10304 | 1,388,993.00 |
Mar 09 2024 | 0.10999 | 0.02315 | 26.66% | 0.08768 | 0.11069 | 0.0864 | 1,635,725.00 |
Mar 08 2024 | 0.08684 | -0.00061 | -0.70% | 0.08781 | 0.0916 | 0.08368 | 1,628,568.00 |
Mar 07 2024 | 0.08745 | -0.00494 | -5.35% | 0.0986 | 0.0986 | 0.08719 | 1,995,914.00 |
Mar 06 2024 | 0.09239 | 0.01217 | 15.17% | 0.08298 | 0.09596 | 0.07982 | 2,235,457.00 |
Mar 05 2024 | 0.08022 | 0.00317 | 4.11% | 0.07721 | 0.085 | 0.07427 | 1,997,118.00 |
Mar 04 2024 | 0.07705 | -0.00094 | -1.21% | 0.07841 | 0.08243 | 0.075 | 2,058,410.00 |
Mar 03 2024 | 0.07799 | -0.00336 | -4.13% | 0.08189 | 0.08192 | 0.07584 | 1,660,613.00 |
Mar 02 2024 | 0.08135 | -0.00351 | -4.14% | 0.08481 | 0.08903 | 0.076 | 1,934,449.00 |
Mar 01 2024 | 0.08486 | -0.00225 | -2.58% | 0.08709 | 0.0911 | 0.08005 | 2,217,822.00 |
Feb 29 2024 | 0.08711 | 0.00538 | 6.58% | 0.08264 | 0.09307 | 0.07972 | 1,956,221.00 |
Feb 28 2024 | 0.08173 | 0.00418 | 5.39% | 0.07743 | 0.08456 | 0.07572 | 1,448,637.00 |
Feb 27 2024 | 0.07755 | -0.00788 | -9.22% | 0.08552 | 0.08644 | 0.076 | 1,291,929.00 |
Feb 26 2024 | 0.08543 | 0.00175 | 2.09% | 0.08368 | 0.088 | 0.08061 | 1,363,704.00 |
Feb 25 2024 | 0.08368 | 0.00487 | 6.18% | 0.07861 | 0.08695 | 0.07592 | 1,805,799.00 |
Feb 24 2024 | 0.07881 | 0.00575 | 7.87% | 0.07242 | 0.08243 | 0.07122 | 1,567,986.00 |
Feb 23 2024 | 0.07306 | -0.00445 | -5.74% | 0.07679 | 0.08381 | 0.07291 | 2,031,326.00 |
Feb 22 2024 | 0.07751 | 0.0158 | 25.60% | 0.06171 | 0.07821 | 0.06138 | 2,316,261.00 |
Feb 21 2024 | 0.06171 | -0.00593 | -8.77% | 0.06753 | 0.06902 | 0.06023 | 1,458,421.00 |
Feb 20 2024 | 0.06764 | -0.00266 | -3.78% | 0.07034 | 0.07224 | 0.06448 | 1,895,302.00 |
Feb 19 2024 | 0.0703 | -0.00429 | -5.75% | 0.07435 | 0.0753 | 0.06809 | 1,943,569.00 |
Feb 18 2024 | 0.07459 | 0.00476 | 6.82% | 0.06969 | 0.0748 | 0.06418 | 1,995,783.00 |
Feb 17 2024 | 0.06983 | 0.01072 | 18.14% | 0.05917 | 0.07022 | 0.0577 | 1,436,577.00 |