Report issue
Zignaly ZIG
ZIG Price
Historical Data for Zignaly
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
12 Apr | $ 0.0679 | $ 0.0679 | $ 0.0665 | $ 0.0675 | $ 0.0675 | -0.52% | $ 1,549,615 | -4.74% | $ 96,916,196 | -0.50% |
11 Apr | $ 0.0641 | $ 0.0682 | $ 0.0633 | $ 0.0659 | $ 0.0679 | +5.94% | $ 1,626,675 | -13.3% | $ 97,405,932 | +6.33% |
10 Apr | $ 0.0703 | $ 0.0704 | $ 0.063 | $ 0.0669 | $ 0.0638 | -9.19% | $ 1,876,577 | -53.7% | $ 91,603,115 | -9.19% |
9 Apr | $ 0.0603 | $ 0.0717 | $ 0.0596 | $ 0.0655 | $ 0.0703 | +16.5% | $ 4,057,256 | +67.9% | $ 100,869,819 | +16.5% |
8 Apr | $ 0.0656 | $ 0.0664 | $ 0.0602 | $ 0.0631 | $ 0.0603 | -8.02% | $ 2,416,854 | -60.9% | $ 86,587,238 | -8.02% |
7 Apr | $ 0.0633 | $ 0.0683 | $ 0.0594 | $ 0.0641 | $ 0.0656 | +3.57% | $ 6,177,396 | +124.3% | $ 94,138,487 | +3.69% |
6 Apr | $ 0.0705 | $ 0.0715 | $ 0.0617 | $ 0.0667 | $ 0.0633 | -10.2% | $ 2,754,474 | +202.3% | $ 90,791,957 | -10.2% |
5 Apr | $ 0.0745 | $ 0.0745 | $ 0.0686 | $ 0.072 | $ 0.0705 | -5.36% | $ 911,209 | -50% | $ 101,113,957 | -5.36% |
4 Apr | $ 0.072 | $ 0.0745 | $ 0.0707 | $ 0.0729 | $ 0.0745 | +3.41% | $ 1,820,659 | -9.09% | $ 106,842,076 | +3.37% |
3 Apr | $ 0.0744 | $ 0.0759 | $ 0.0698 | $ 0.073 | $ 0.072 | -3.15% | $ 2,002,738 | -12% | $ 103,361,721 | -3.16% |
2 Apr | $ 0.0791 | $ 0.0805 | $ 0.0742 | $ 0.0771 | $ 0.0744 | -6.03% | $ 2,275,099 | +54.2% | $ 106,729,610 | -6.06% |
1 Apr | $ 0.0803 | $ 0.083 | $ 0.0787 | $ 0.0803 | $ 0.0792 | -1.44% | $ 1,475,421 | -31% | $ 113,619,526 | -1.44% |
31 Mar | $ 0.0774 | $ 0.0809 | $ 0.0742 | $ 0.0782 | $ 0.0803 | +3.75% | $ 2,138,773 | +83.1% | $ 115,278,801 | +3.58% |
30 Mar | $ 0.079 | $ 0.0814 | $ 0.0768 | $ 0.0787 | $ 0.0776 | -1.88% | $ 1,167,898 | -13.1% | $ 111,299,582 | -1.81% |
29 Mar | $ 0.0828 | $ 0.0832 | $ 0.0779 | $ 0.0807 | $ 0.079 | -4.59% | $ 1,343,823 | -23.4% | $ 113,356,362 | -4.59% |
28 Mar | $ 0.0882 | $ 0.0894 | $ 0.0818 | $ 0.0855 | $ 0.0828 | -6.13% | $ 1,753,898 | -45.2% | $ 118,808,491 | -6.08% |
27 Mar | $ 0.0896 | $ 0.092 | $ 0.0867 | $ 0.0891 | $ 0.0881 | -1.58% | $ 3,198,881 | -65.4% | $ 126,500,645 | -1.60% |
26 Mar | $ 0.0907 | $ 0.0973 | $ 0.089 | $ 0.0916 | $ 0.0896 | -1.21% | $ 9,258,083 | +218.3% | $ 128,560,789 | -1.23% |
25 Mar | $ 0.0887 | $ 0.092 | $ 0.0867 | $ 0.0895 | $ 0.0907 | +2.22% | $ 2,908,910 | -6.73% | $ 130,157,085 | +2.37% |
24 Mar | $ 0.0838 | $ 0.0903 | $ 0.0836 | $ 0.0866 | $ 0.0886 | +5.73% | $ 3,118,899 | +66.4% | $ 127,149,268 | +6.01% |
23 Mar | $ 0.0829 | $ 0.0861 | $ 0.0818 | $ 0.0836 | $ 0.0836 | +0.76% | $ 1,874,534 | +31% | $ 119,945,378 | +0.73% |
22 Mar | $ 0.0809 | $ 0.0838 | $ 0.0808 | $ 0.0821 | $ 0.083 | +2.62% | $ 1,431,185 | -19.5% | $ 119,075,858 | +2.62% |
21 Mar | $ 0.0818 | $ 0.0836 | $ 0.0809 | $ 0.0818 | $ 0.0809 | -1.17% | $ 1,778,501 | -29.2% | $ 116,038,460 | -1.18% |
20 Mar | $ 0.0857 | $ 0.0913 | $ 0.0808 | $ 0.0849 | $ 0.0818 | -4.49% | $ 2,510,491 | -25.7% | $ 117,426,616 | -4.48% |
19 Mar | $ 0.0833 | $ 0.0857 | $ 0.0806 | $ 0.0838 | $ 0.0857 | +2.80% | $ 3,379,223 | +44.4% | $ 122,933,804 | +2.80% |
18 Mar | $ 0.0866 | $ 0.0866 | $ 0.0815 | $ 0.0845 | $ 0.0833 | -3.75% | $ 2,340,922 | -37.1% | $ 119,587,988 | -3.75% |
17 Mar | $ 0.081 | $ 0.0883 | $ 0.0807 | $ 0.0841 | $ 0.0866 | +6.90% | $ 3,719,735 | -25.5% | $ 124,252,536 | +6.90% |
16 Mar | $ 0.0899 | $ 0.0914 | $ 0.0808 | $ 0.0858 | $ 0.081 | -9.88% | $ 4,995,406 | +185.3% | $ 116,237,210 | -9.91% |
15 Mar | $ 0.0849 | $ 0.0927 | $ 0.0843 | $ 0.0879 | $ 0.0899 | +5.91% | $ 1,750,886 | -44% | $ 129,023,842 | +5.91% |
14 Mar | $ 0.0796 | $ 0.0867 | $ 0.0796 | $ 0.0827 | $ 0.0849 | +6.63% | $ 3,126,313 | +0.83% | $ 121,824,414 | +6.63% |
13 Mar | $ 0.0788 | $ 0.0839 | $ 0.0772 | $ 0.0799 | $ 0.0796 | +1.02% | $ 3,100,550 | -17.6% | $ 114,245,234 | +1.04% |
12 Mar | $ 0.0786 | $ 0.0827 | $ 0.076 | $ 0.079 | $ 0.0788 | +0.23% | $ 3,764,920 | 0% | $ 113,074,076 | 0% |