ZIG
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2025-04-03 | $0.0750 | $0.0715 | $0.0789 | $0.0706 |
| 2025-04-04 | $0.0715 | $0.0730 | $0.0741 | $0.0704 |
| 2025-04-05 | $0.0730 | $0.0703 | $0.0737 | $0.0692 |
| 2025-04-06 | $0.0703 | $0.0703 | $0.0703 | $0.0703 |
| 2025-04-30 | $0.0889 | $0.0834 | $0.0907 | $0.0829 |
| 2025-05-01 | $0.0834 | $0.0845 | $0.0869 | $0.0812 |
| 2025-05-02 | $0.0845 | $0.0835 | $0.0851 | $0.0829 |
| 2025-05-03 | $0.0835 | $0.0814 | $0.0838 | $0.0796 |
| 2025-05-04 | $0.0814 | $0.0785 | $0.0832 | $0.0781 |
| 2025-05-05 | $0.0785 | $0.0784 | $0.0786 | $0.0781 |
| 2025-05-31 | $0.0986 | $0.0985 | $0.0990 | $0.0956 |
| 2025-06-01 | $0.0985 | $0.0974 | $0.0988 | $0.0965 |
| 2025-06-02 | $0.0974 | $0.0972 | $0.0976 | $0.0956 |
| 2025-06-03 | $0.0972 | $0.0950 | $0.0981 | $0.0945 |
| 2025-06-04 | $0.0950 | $0.0976 | $0.0986 | $0.0948 |
| 2025-06-05 | $0.0976 | $0.0976 | $0.0976 | $0.0976 |
| 2025-06-30 | $0.0872 | $0.0886 | $0.0905 | $0.0868 |
| 2025-07-01 | $0.0886 | $0.0857 | $0.0889 | $0.0855 |
| 2025-07-02 | $0.0857 | $0.0862 | $0.0872 | $0.0815 |
| 2025-07-03 | $0.0862 | $0.0893 | $0.0904 | $0.0845 |
| 2025-07-04 | $0.0893 | $0.0869 | $0.0900 | $0.0861 |
| 2025-07-05 | $0.0869 | $0.0869 | $0.0871 | $0.0868 |
| 2025-07-31 | $0.1003000 | $0.1011000 | $0.1045000 | $0.0997900 |
| 2025-08-01 | $0.1011000 | $0.0955 | $0.1025000 | $0.0953 |
| 2025-08-02 | $0.0955 | $0.0902 | $0.0958 | $0.0898 |
| 2025-08-03 | $0.0902 | $0.0910 | $0.0937 | $0.0892 |
| 2025-08-04 | $0.0910 | $0.0954 | $0.1002000 | $0.0908 |
| 2025-08-05 | $0.0954 | $0.0953 | $0.0955 | $0.0953 |
| 2025-08-31 | $0.0926 | $0.0936 | $0.0957 | $0.0918 |
| 2025-09-01 | $0.0936 | $0.0937 | $0.0961 | $0.0924 |
| 2025-09-02 | $0.0937 | $0.0941 | $0.0977 | $0.0930 |
| 2025-09-03 | $0.0941 | $0.0940 | $0.0942 | $0.0940 |
| 2025-09-04 | $0.0989 | $0.0968 | $0.0999700 | $0.0956 |
| 2025-09-05 | $0.0968 | $0.0955 | $0.0992300 | $0.0943 |
| 2025-09-06 | $0.0955 | $0.0954 | $0.0955 | $0.0954 |
| 2025-09-30 | $0.1024000 | $0.1069000 | $0.1162000 | $0.1010000 |
| 2025-10-01 | $0.1069000 | $0.1070000 | $0.1070000 | $0.1069000 |
| 2025-10-02 | $0.1098000 | $0.1084000 | $0.1161000 | $0.1084000 |
| 2025-10-03 | $0.1084000 | $0.1085000 | $0.1087000 | $0.1084000 |
| 2025-10-04 | $0.1251000 | $0.1193000 | $0.1295000 | $0.1176000 |
| 2025-10-05 | $0.1193000 | $0.1193000 | $0.1193000 | $0.1192000 |
| 2025-10-16 | $0.0964 | $0.0904 | $0.0971 | $0.0900 |
| 2025-10-17 | $0.0904 | $0.0977 | $0.1047000 | $0.0791 |
| 2025-10-18 | $0.0977 | $0.0977 | $0.0978 | $0.0977 |
| Paar | Vahetus |
|---|---|
| ZIG/USDT | ascendex |
| ZIG/ETH | bilaxy |
| ZIG/TRY | bitci |
| ZIG/USDT | bitget |
| ZIG/USDT | bybit |
| ZIG/INR | coindcx |
| ZIG/USDT | coinex |
| ZIG/USDT | gateio |
| ZIG/USDT | huobipro |
| ZIG/USDT | latoken |
| ZIG/USDT | mexc |
| ZIG/USDT | woo |