ZIG Historical USD Price
Daily close · Jul 18, 2021 → Sep 4, 2022Daily price history
Aug 6, 2022 → Sep 4, 2022| 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 |