ZIG Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.03895858 | $0.03970566 | $0.03887828 | $0.03902808 | $704,634.86 |
| 2026-11-08 | $0.03916891 | $0.040083 | $0.03878941 | $0.03900344 | $17.44M |
| 2026-11-07 | $0.03983987 | $0.04087925 | $0.03909294 | $0.03916071 | $2.53M |
| 2026-11-06 | $0.03912531 | $0.04308593 | $0.03830592 | $0.03981613 | $4.39M |
| 2026-11-05 | $0.04308181 | $0.04308181 | $0.03889542 | $0.03912375 | $21.02M |
| 2026-11-04 | $0.04096495 | $0.04328413 | $0.04025945 | $0.04306079 | $28.09M |
| 2026-11-03 | $0.04123024 | $0.04214225 | $0.0409231 | $0.04102125 | $28.32M |
| 2026-11-02 | $0.04183237 | $0.04193637 | $0.04121535 | $0.04122732 | $33.98M |
| 2026-11-01 | $0.04252982 | $0.04255045 | $0.04169106 | $0.04179453 | $24.91M |
| 2026-10-31 | $0.04215881 | $0.04235559 | $0.04186093 | $0.0422006 | $425,634.28 |
| 2026-10-30 | $0.04120921 | $0.04244741 | $0.04082346 | $0.04223184 | $7.46M |
| 2026-10-29 | $0.04210838 | $0.04261469 | $0.04122648 | $0.04122648 | $19.57M |
| 2026-10-28 | $0.04216373 | $0.0425442 | $0.04195606 | $0.0421032 | $20.59M |
| 2026-10-27 | $0.04235178 | $0.04257264 | $0.04104353 | $0.0421641 | $18.04M |
| 2026-10-26 | $0.04155605 | $0.04238236 | $0.04093493 | $0.04235187 | $11.79M |
| 2026-10-25 | $0.04576972 | $0.04580669 | $0.04131798 | $0.04160947 | $5.59M |
| 2026-10-24 | $0.04478437 | $0.04675243 | $0.03896633 | $0.04578007 | $12.39M |
| 2026-10-23 | $0.04769579 | $0.04781984 | $0.04457631 | $0.04479612 | $2.24M |
| 2026-10-22 | $0.04834974 | $0.04834974 | $0.04757602 | $0.04769562 | $1.32M |
| 2026-10-21 | $0.04867501 | $0.04875362 | $0.04788008 | $0.04835571 | $2.78M |
| 2026-10-20 | $0.05016092 | $0.05047168 | $0.04855109 | $0.04869916 | $2.75M |
| 2026-10-19 | $0.04980916 | $0.05122154 | $0.04970796 | $0.05016775 | $1.32M |
| 2026-10-18 | $0.05077154 | $0.05177112 | $0.04931065 | $0.04982896 | $450,626.70 |
| 2026-10-17 | $0.05336905 | $0.05481111 | $0.05049184 | $0.05078876 | $909,993.51 |
| 2026-10-16 | $0.05537818 | $0.05557902 | $0.05318939 | $0.05335389 | $2.01M |
| 2026-10-15 | $0.05734589 | $0.05735074 | $0.05470946 | $0.05537225 | $1.51M |
| 2026-10-14 | $0.05840891 | $0.0584435 | $0.05661719 | $0.05733388 | $1.10M |
| 2026-10-13 | $0.05853363 | $0.05891862 | $0.05766 | $0.05838615 | $792,861.43 |
| 2026-10-12 | $0.05883776 | $0.06025597 | $0.05850973 | $0.05852425 | $1.79M |
| 2026-10-11 | $0.05867526 | $0.0591664 | $0.05847555 | $0.05878439 | $810,278.13 |