CurrencyBeacon logo}}

Crypto Rate Dashboard

Zignaly Price Chart

ZIG/USD
$0.036658
9.19%

ZIG Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-09-04 $0.00957659 $0.00980686 $0.00944258 $0.00980686 $364,133.16
2022-09-03 $0.00973182 $0.00986374 $0.00955213 $0.00957659 $350,333.52
2022-09-02 $0.00996709 $0.0100194 $0.00968672 $0.00973926 $370,369.52
2022-09-01 $0.00976968 $0.01023012 $0.00968323 $0.00997918 $410,765.79
2022-08-31 $0.00958924 $0.0101569 $0.00951733 $0.0097682 $386,023.36
2022-08-30 $0.00968292 $0.01002678 $0.00953957 $0.00959074 $378,458.04
2022-08-29 $0.0094197 $0.00971653 $0.00937769 $0.00968952 $360,189.44
2022-08-28 $0.00966748 $0.00971983 $0.00940324 $0.00941559 $351,275.64
2022-08-27 $0.00974394 $0.00992347 $0.00957307 $0.00967715 $363,738.35
2022-08-26 $0.01054916 $0.01063649 $0.00968278 $0.00972593 $381,991.13
2022-08-25 $0.01031607 $0.01068234 $0.01031562 $0.01054158 $415,393.76
2022-08-24 $0.00966486 $0.01057374 $0.00959936 $0.01033272 $434,318.30
2022-08-23 $0.0102016 $0.01045431 $0.00948576 $0.00966008 $437,178.64
2022-08-22 $0.00963995 $0.01016183 $0.00940843 $0.01016183 $395,167.63
2022-08-21 $0.00947898 $0.00975798 $0.00947819 $0.00961878 $349,627.48
2022-08-20 $0.00974459 $0.0099896 $0.00946489 $0.00947877 $368,100.87
2022-08-19 $0.01054323 $0.01056709 $0.00974727 $0.00974727 $429,666.24
2022-08-18 $0.01049539 $0.01062454 $0.01031274 $0.01056464 $354,563.64
2022-08-17 $0.0107541 $0.01099787 $0.0104545 $0.01047044 $349,061.77
2022-08-16 $0.01075626 $0.01094713 $0.01062836 $0.01076057 $338,692.03
2022-08-15 $0.01076758 $0.01093568 $0.01044283 $0.01076183 $377,769.40
2022-08-14 $0.01105446 $0.01107758 $0.01065622 $0.010774 $332,000.82
2022-08-13 $0.01084745 $0.01115614 $0.01081 $0.01102441 $375,944.26
2022-08-12 $0.0111815 $0.01126971 $0.01068733 $0.01088471 $407,515.81
2022-08-11 $0.01174509 $0.01180969 $0.01114508 $0.01115056 $379,294.89
2022-08-10 $0.01135374 $0.01178417 $0.01134328 $0.01174155 $383,173.82
2022-08-09 $0.01189758 $0.01194932 $0.01135394 $0.01136438 $368,784.51
2022-08-08 $0.01135214 $0.01260089 $0.01127225 $0.011914 $513,290.10
2022-08-07 $0.01115169 $0.01140357 $0.01094685 $0.01128125 $383,599.07
2022-08-06 $0.01092557 $0.01126108 $0.01059943 $0.01105877 $528,295.19