ZIG Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.04995425 | $0.05290616 | $0.04974225 | $0.05202519 | $4.81M |
| 2026-09-23 | $0.05027213 | $0.05231135 | $0.04921961 | $0.04996225 | $3.85M |
| 2026-09-22 | $0.0505229 | $0.05066029 | $0.04892623 | $0.05025927 | $4.67M |
| 2026-09-21 | $0.0514702 | $0.0544512 | $0.04460024 | $0.0505735 | $7.94M |
| 2026-09-20 | $0.05304936 | $0.0552053 | $0.0510036 | $0.05144187 | $5.50M |
| 2026-09-19 | $0.0513283 | $0.0566728 | $0.05111161 | $0.05304755 | $9.18M |
| 2026-09-18 | $0.04202815 | $0.05376788 | $0.04200857 | $0.05131792 | $16.14M |
| 2026-09-17 | $0.04183086 | $0.0437005 | $0.04175557 | $0.0420285 | $2.67M |
| 2026-09-16 | $0.04011987 | $0.04370355 | $0.03998335 | $0.04184643 | $3.32M |
| 2026-09-15 | $0.04164743 | $0.04176644 | $0.03955706 | $0.0401193 | $2.09M |
| 2026-09-14 | $0.04284134 | $0.04289899 | $0.04049624 | $0.04164066 | $3.09M |
| 2026-09-13 | $0.04525818 | $0.04528157 | $0.04247911 | $0.0428186 | $2.59M |
| 2026-09-12 | $0.04481572 | $0.04668513 | $0.04479218 | $0.04523515 | $2.21M |
| 2026-09-11 | $0.04390689 | $0.04613086 | $0.04358643 | $0.04487487 | $2.10M |
| 2026-09-10 | $0.04330507 | $0.04853334 | $0.04296089 | $0.04392453 | $2.96M |
| 2026-09-09 | $0.0435011 | $0.0447077 | $0.04266699 | $0.04331253 | $3.17M |
| 2026-09-08 | $0.0465688 | $0.0476235 | $0.04316117 | $0.04325241 | $9.73M |
| 2026-09-07 | $0.05048448 | $0.05229639 | $0.04664786 | $0.04665822 | $8.40M |
| 2026-09-06 | $0.0509825 | $0.054546 | $0.05003537 | $0.05048242 | $6.90M |
| 2026-09-05 | $0.04162235 | $0.05494033 | $0.04158256 | $0.05102138 | $7.33M |
| 2026-09-04 | $0.0414672 | $0.04308998 | $0.04035599 | $0.0416738 | $7.90M |
| 2026-09-03 | $0.0369127 | $0.0447838 | $0.03470857 | $0.04150098 | $16.29M |
| 2026-09-02 | $0.03544464 | $0.03707888 | $0.03461475 | $0.036927 | $12.41M |
| 2026-09-01 | $0.04097431 | $0.04143944 | $0.03487398 | $0.03542524 | $9.90M |
| 2026-08-31 | $0.041498 | $0.04277449 | $0.04056431 | $0.04097276 | $3.41M |
| 2026-08-30 | $0.04177362 | $0.04278488 | $0.04140513 | $0.04153075 | $2.44M |
| 2026-08-29 | $0.0451199 | $0.04625973 | $0.03998994 | $0.04183812 | $7.36M |
| 2026-08-28 | $0.04193538 | $0.05067859 | $0.04139788 | $0.0458036 | $14.45M |
| 2026-08-27 | $0.04300969 | $0.04333849 | $0.04128513 | $0.0419285 | $3.86M |
| 2026-08-26 | $0.04133993 | $0.04339915 | $0.04109305 | $0.04283599 | $3.07M |