Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.ZIGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.09939 | 0.005345 | 5.68% | 0.09394 | 0.099995 | 0.09318 | 413,148.00 |
| May 19 2024 | 0.094045 | -0.001685 | -1.76% | 0.095575 | 0.0984 | 0.0927 | 355,967.00 |
| May 18 2024 | 0.09573 | -0.000362 | -0.38% | 0.096092 | 0.09766 | 0.09401 | 412,773.00 |
| May 17 2024 | 0.096092 | -0.001469 | -1.51% | 0.0984 | 0.09971 | 0.0953 | 322,017.00 |
| May 16 2024 | 0.097561 | -0.002718 | -2.71% | 0.100279 | 0.100905 | 0.09444 | 338,374.00 |
| May 15 2024 | 0.100279 | 0.006713 | 7.17% | 0.093102 | 0.10384 | 0.091515 | 311,464.00 |
| May 14 2024 | 0.093565 | -0.009315 | -9.05% | 0.10296 | 0.10354 | 0.08987 | 322,535.00 |
| May 13 2024 | 0.10288 | 0.003423 | 3.44% | 0.098962 | 0.10314 | 0.0953 | 302,129.00 |
| May 12 2024 | 0.099457 | -0.000513 | -0.51% | 0.100357 | 0.10344 | 0.098095 | 319,828.00 |
| May 11 2024 | 0.09997 | 0.000725 | 0.73% | 0.099391 | 0.102 | 0.098651 | 236,872.00 |
| May 10 2024 | 0.099245 | -0.004595 | -4.43% | 0.103845 | 0.104505 | 0.09807 | 271,377.00 |
| May 09 2024 | 0.10384 | 0.00562 | 5.72% | 0.09852 | 0.10432 | 0.098115 | 291,550.00 |
| May 08 2024 | 0.09822 | -0.00241 | -2.39% | 0.100598 | 0.103448 | 0.096679 | 232,099.00 |
| May 07 2024 | 0.10063 | 0.00116 | 1.17% | 0.099865 | 0.10771 | 0.09893 | 308,861.00 |
| May 06 2024 | 0.09947 | 0.00084 | 0.85% | 0.09883 | 0.10236 | 0.097405 | 336,195.00 |
| May 05 2024 | 0.09863 | -0.00157 | -1.57% | 0.10008 | 0.100201 | 0.09573 | 317,997.00 |
| May 04 2024 | 0.100201 | 0.004187 | 4.36% | 0.09559 | 0.10049 | 0.09363 | 320,702.00 |
| May 03 2024 | 0.096014 | 0.004473 | 4.89% | 0.091541 | 0.096287 | 0.089418 | 316,708.00 |
| May 02 2024 | 0.091541 | -0.005529 | -5.70% | 0.097132 | 0.097266 | 0.087983 | 284,933.00 |
| May 01 2024 | 0.09707 | 0.00428 | 4.61% | 0.092792 | 0.098009 | 0.0884 | 314,874.00 |
| Apr 30 2024 | 0.09279 | -0.007919 | -7.86% | 0.1008 | 0.10135 | 0.09107 | 264,084.00 |
| Apr 29 2024 | 0.100709 | -0.004101 | -3.91% | 0.10506 | 0.105327 | 0.09814 | 247,182.00 |
| Apr 28 2024 | 0.10481 | 0.00624 | 6.33% | 0.09824 | 0.1118 | 0.097716 | 327,159.00 |
| Apr 27 2024 | 0.09857 | -0.00299 | -2.94% | 0.101842 | 0.103018 | 0.09664 | 276,926.00 |
| Apr 26 2024 | 0.10156 | 0.012241 | 13.71% | 0.092827 | 0.1037 | 0.092827 | 221,849.00 |
| Apr 25 2024 | 0.089319 | -0.003641 | -3.92% | 0.09063 | 0.0921 | 0.08904 | 57,614.00 |
| Apr 24 2024 | 0.09296 | -0.005636 | -5.72% | 0.099613 | 0.10204 | 0.092889 | 283,670.00 |
| Apr 23 2024 | 0.098596 | 0.005306 | 5.69% | 0.092831 | 0.10437 | 0.0887 | 353,983.00 |
| Apr 22 2024 | 0.09329 | 0.001398 | 1.52% | 0.09173 | 0.09373 | 0.086664 | 378,067.00 |
| Apr 21 2024 | 0.091891 | -0.002083 | -2.22% | 0.093975 | 0.0963 | 0.089515 | 355,238.00 |
| Apr 20 2024 | 0.093975 | 0.005313 | 5.99% | 0.088661 | 0.09536 | 0.08773 | 362,126.00 |
| Apr 19 2024 | 0.088661 | -0.002999 | -3.27% | 0.091346 | 0.09444 | 0.082257 | 373,097.00 |
| Apr 18 2024 | 0.09166 | 0.00635 | 7.44% | 0.086513 | 0.09374 | 0.084783 | 330,240.00 |
| Apr 17 2024 | 0.08531 | 0.00282 | 3.42% | 0.082277 | 0.093158 | 0.07626 | 465,970.00 |
| Apr 16 2024 | 0.08249 | 0.0053 | 6.87% | 0.07711 | 0.08271 | 0.07115 | 405,007.00 |
| Apr 15 2024 | 0.07719 | -0.006809 | -8.11% | 0.08274 | 0.0872 | 0.07329 | 439,346.00 |
| Apr 14 2024 | 0.083999 | 0.001989 | 2.42% | 0.083453 | 0.087701 | 0.0775 | 407,286.00 |
| Apr 13 2024 | 0.08201 | -0.01255 | -13.27% | 0.09411 | 0.09637 | 0.07472 | 382,501.00 |
| Apr 12 2024 | 0.09456 | -0.00497 | -4.99% | 0.09978 | 0.100 | 0.08213 | 368,107.00 |
| Apr 11 2024 | 0.09953 | -0.00065 | -0.65% | 0.09939 | 0.10188 | 0.09448 | 373,055.00 |
| Apr 10 2024 | 0.10018 | -0.002948 | -2.86% | 0.103977 | 0.10489 | 0.097405 | 320,233.00 |
| Apr 09 2024 | 0.103128 | -0.003972 | -3.71% | 0.1071 | 0.109709 | 0.09652 | 354,764.00 |
| Apr 08 2024 | 0.1071 | 0.01549 | 16.91% | 0.091202 | 0.10939 | 0.09068 | 383,258.00 |
| Apr 07 2024 | 0.09161 | 0.000186 | 0.20% | 0.09163 | 0.092437 | 0.08839 | 430,338.00 |
| Apr 06 2024 | 0.091424 | -0.004236 | -4.43% | 0.0947 | 0.0947 | 0.090 | 358,500.00 |
| Apr 05 2024 | 0.09566 | 0.00178 | 1.90% | 0.094016 | 0.09623 | 0.08854 | 375,345.00 |
| Apr 04 2024 | 0.09388 | 0.00549 | 6.21% | 0.08839 | 0.10082 | 0.08615 | 409,175.00 |
| Apr 03 2024 | 0.08839 | -0.004305 | -4.64% | 0.092695 | 0.09712 | 0.087168 | 368,592.00 |
| Apr 02 2024 | 0.092695 | -0.001985 | -2.10% | 0.094615 | 0.09732 | 0.0872 | 363,511.00 |
| Apr 01 2024 | 0.09468 | -0.00426 | -4.31% | 0.099105 | 0.10234 | 0.090255 | 285,889.00 |
| Mar 31 2024 | 0.09894 | -0.00017 | -0.17% | 0.09926 | 0.10847 | 0.09719 | 344,632.00 |
| Mar 30 2024 | 0.09911 | 0.00671 | 7.26% | 0.092249 | 0.102 | 0.08894 | 427,988.00 |
| Mar 29 2024 | 0.0924 | -0.003927 | -4.08% | 0.096327 | 0.09776 | 0.091434 | 350,311.00 |
| Mar 28 2024 | 0.096327 | -0.004873 | -4.82% | 0.10127 | 0.102118 | 0.09431 | 312,713.00 |
| Mar 27 2024 | 0.1012 | -0.00246 | -2.37% | 0.10374 | 0.105464 | 0.09688 | 325,779.00 |
| Mar 26 2024 | 0.10366 | -0.000962 | -0.92% | 0.10457 | 0.10747 | 0.095497 | 325,598.00 |
| Mar 25 2024 | 0.104622 | 0.006452 | 6.57% | 0.09758 | 0.10638 | 0.094479 | 317,327.00 |
| Mar 24 2024 | 0.09817 | 0.00477 | 5.11% | 0.09308 | 0.098832 | 0.092 | 344,004.00 |
| Mar 23 2024 | 0.0934 | 0.00362 | 4.03% | 0.089708 | 0.099702 | 0.089226 | 351,138.00 |
| Mar 22 2024 | 0.08978 | -0.006029 | -6.29% | 0.09616 | 0.09766 | 0.08858 | 350,722.00 |
| Mar 21 2024 | 0.095809 | -0.005472 | -5.40% | 0.10146 | 0.10178 | 0.09312 | 372,808.00 |
| Mar 20 2024 | 0.10128 | 0.01175 | 13.12% | 0.089455 | 0.10349 | 0.085792 | 380,660.00 |
| Mar 19 2024 | 0.08953 | -0.0059 | -6.18% | 0.09527 | 0.09631 | 0.08715 | 464,267.00 |
| Mar 18 2024 | 0.09543 | -0.005005 | -4.98% | 0.100827 | 0.103566 | 0.09301 | 80,815.00 |
| Mar 17 2024 | 0.100435 | 0.002445 | 2.50% | 0.09834 | 0.10399 | 0.025989 | 186,489.00 |
| Mar 16 2024 | 0.09799 | -0.014352 | -12.78% | 0.11248 | 0.11287 | 0.09584 | 325,023.00 |
| Mar 15 2024 | 0.112342 | -0.006389 | -5.38% | 0.119133 | 0.119133 | 0.09921 | 108,478.00 |
| Mar 14 2024 | 0.11873 | 0.004604 | 4.03% | 0.11286 | 0.12042 | 0.10484 | 418,137.00 |
| Mar 13 2024 | 0.114127 | 0.010009 | 9.61% | 0.12066 | 0.12066 | 0.114127 | 205.00 |
| Mar 12 2024 | 0.104118 | -0.015712 | -13.11% | 0.11998 | 0.12388 | 0.102734 | 223,722.00 |
| Mar 11 2024 | 0.11983 | 0.01229 | 11.43% | 0.10788 | 0.1268 | 0.105112 | 1,361,906.00 |
| Mar 10 2024 | 0.10754 | -0.00177 | -1.62% | 0.1126 | 0.11695 | 0.10319 | 777,028.00 |
| Mar 09 2024 | 0.10931 | 0.0202 | 22.67% | 0.08909 | 0.1107 | 0.08671 | 1,027,936.00 |
| Mar 08 2024 | 0.08911 | 0.00108 | 1.23% | 0.0873 | 0.09134 | 0.08359 | 1,060,521.00 |
| Mar 07 2024 | 0.08803 | 0.00773 | 9.63% | 0.076246 | 0.0932 | 0.076246 | 94,956.00 |
| Mar 06 2024 | 0.0803 | 0.00 | 0.00% | 0.0803 | 0.0803 | 0.0803 | 0.00 |
| Mar 05 2024 | 0.0803 | 0.00 | 0.00% | 0.0803 | 0.0803 | 0.0803 | 0.00 |
| Mar 04 2024 | 0.0803 | 0.00244 | 3.13% | 0.07841 | 0.0807 | 0.07808 | 110,012.00 |
| Mar 03 2024 | 0.07786 | -0.00339 | -4.17% | 0.08153 | 0.08192 | 0.07572 | 1,084,340.00 |
| Mar 02 2024 | 0.08125 | -0.0037 | -4.36% | 0.08463 | 0.08959 | 0.07572 | 1,445,057.00 |
| Mar 01 2024 | 0.08495 | -0.00268 | -3.06% | 0.08836 | 0.09145 | 0.08002 | 1,478,655.00 |
| Feb 29 2024 | 0.08763 | 0.00562 | 6.85% | 0.08242 | 0.09281 | 0.07971 | 1,768,672.00 |
| Feb 28 2024 | 0.08201 | 0.0044 | 5.67% | 0.07762 | 0.08451 | 0.07572 | 594,905.00 |
| Feb 27 2024 | 0.07761 | -0.00818 | -9.53% | 0.08551 | 0.08614 | 0.075855 | 514,350.00 |
| Feb 26 2024 | 0.08579 | 0.00231 | 2.77% | 0.08356 | 0.08797 | 0.080187 | 441,502.00 |
| Feb 25 2024 | 0.08348 | 0.004733 | 6.01% | 0.078747 | 0.086844 | 0.075922 | 519,265.00 |
| Feb 24 2024 | 0.078747 | 0.004987 | 6.76% | 0.073075 | 0.082245 | 0.071382 | 393,755.00 |
| Feb 23 2024 | 0.07376 | -0.003605 | -4.66% | 0.07631 | 0.08316 | 0.07346 | 562,223.00 |
| Feb 22 2024 | 0.077365 | 0.015705 | 25.47% | 0.061703 | 0.077964 | 0.06138 | 591,623.00 |
| Feb 21 2024 | 0.06166 | -0.00592 | -8.76% | 0.06753 | 0.06916 | 0.06024 | 449,928.00 |
