ZYGO Historical USD Price
Daily close · Aug 16, 2024 → Aug 24, 2025Daily price history
Jul 26, 2025 → Aug 24, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-24 | $0.0050069 | $0.00519895 | $0.0049419 | $0.00508945 | $139,607.68 |
| 2025-08-23 | $0.00512655 | $0.00512655 | $0.0048487 | $0.0050069 | $139,417.82 |
| 2025-08-22 | $0.00496945 | $0.0052939 | $0.00479285 | $0.00512655 | $149,640.59 |
| 2025-08-21 | $0.005144 | $0.0051871 | $0.0049518 | $0.00496945 | $143,455.60 |
| 2025-08-20 | $0.0050325 | $0.0051777 | $0.0049388 | $0.005144 | $149,489.41 |
| 2025-08-19 | $0.00519795 | $0.00522715 | $0.00495095 | $0.00502775 | $146,089.84 |
| 2025-08-18 | $0.00574375 | $0.00574375 | $0.0051495 | $0.00520545 | $147,709.62 |
| 2025-08-17 | $0.0056874 | $0.00584925 | $0.0056839 | $0.00574375 | $154,259.38 |
| 2025-08-16 | $0.0058251 | $0.0058251 | $0.0056322 | $0.0056894 | $150,678.23 |
| 2025-08-15 | $0.00619645 | $0.00636425 | $0.0056637 | $0.0058276 | $163,109.29 |
| 2025-08-14 | $0.00709 | $0.0071733 | $0.00615655 | $0.00619645 | $161,860.29 |
| 2025-08-13 | $0.0072513 | $0.0080104 | $0.0069206 | $0.00709 | $196,414.98 |
| 2025-08-12 | $0.0066899 | $0.0072513 | $0.00662075 | $0.0072513 | $194,909.77 |
| 2025-08-11 | $0.00681095 | $0.0069676 | $0.0065363 | $0.0066899 | $185,706.63 |
| 2025-08-10 | $0.0072022 | $0.0072504 | $0.00678065 | $0.00680995 | $185,036.35 |
| 2025-08-09 | $0.007133 | $0.00737335 | $0.0070085 | $0.0072022 | $201,250.82 |
| 2025-08-08 | $0.00752135 | $0.0075547 | $0.0070941 | $0.007133 | $193,834.03 |
| 2025-08-07 | $0.00481505 | $0.0086593 | $0.00479095 | $0.00752135 | $258,070.97 |
| 2025-08-06 | $0.00471165 | $0.00481755 | $0.0045966 | $0.00481405 | $133,960.06 |
| 2025-08-05 | $0.00447755 | $0.00487295 | $0.0040777 | $0.00471165 | $146,365.63 |
| 2025-08-04 | $0.0033965 | $0.0044935 | $0.00335775 | $0.00446205 | $138,416.30 |
| 2025-08-03 | $0.0030884 | $0.00343975 | $0.0030526 | $0.003389 | $97,662.22 |
| 2025-08-02 | $0.0031248 | $0.0031802 | $0.00288875 | $0.0030849 | $71,363.99 |
| 2025-08-01 | $0.0034906 | $0.00351345 | $0.0031128 | $0.0031128 | $45,775.11 |
| 2025-07-31 | $0.00342385 | $0.00383465 | $0.00332455 | $0.0034911 | $62,027.20 |
| 2025-07-30 | $0.00909275 | $0.0091495 | $0.0033312 | $0.00340985 | $80,028.39 |
| 2025-07-29 | $0.0093919 | $0.0095477 | $0.00900865 | $0.00910625 | $168,417.80 |
| 2025-07-28 | $0.0096824 | $0.009902 | $0.0092913 | $0.00939825 | $176,036.28 |
| 2025-07-27 | $0.00959005 | $0.00980785 | $0.00948115 | $0.0096279 | $177,923.43 |
| 2025-07-26 | $0.00970995 | $0.0098715 | $0.0094437 | $0.00950805 | $183,791.68 |