ZIG Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.05883776 | $0.06025597 | $0.05850973 | $0.05852425 | $1.79M |
| 2026-10-11 | $0.05867526 | $0.0591664 | $0.05847555 | $0.05878439 | $810,278.13 |
| 2026-10-10 | $0.0593195 | $0.06144529 | $0.05867596 | $0.05867596 | $2.07M |
| 2026-10-09 | $0.05844279 | $0.05964827 | $0.05844259 | $0.05933455 | $782,959.84 |
| 2026-10-08 | $0.05944942 | $0.05988188 | $0.05801623 | $0.05838443 | $1.70M |
| 2026-10-07 | $0.06113904 | $0.06207676 | $0.0592027 | $0.05947435 | $1.07M |
| 2026-10-06 | $0.05754024 | $0.06543664 | $0.05615491 | $0.06113617 | $2.57M |
| 2026-10-05 | $0.05766631 | $0.05770011 | $0.05664387 | $0.05753804 | $882,637.29 |
| 2026-10-04 | $0.05652668 | $0.058521 | $0.05630198 | $0.05774886 | $2.22M |
| 2026-10-03 | $0.05686113 | $0.05741203 | $0.0556611 | $0.05650118 | $1.44M |
| 2026-10-02 | $0.05582651 | $0.0614264 | $0.05517699 | $0.0568483 | $6.04M |
| 2026-10-01 | $0.05586488 | $0.05750972 | $0.05542677 | $0.05582417 | $4.08M |
| 2026-09-30 | $0.05206512 | $0.0568984 | $0.0518323 | $0.05585587 | $6.54M |
| 2026-09-29 | $0.05101888 | $0.05246254 | $0.05065834 | $0.05210364 | $2.16M |
| 2026-09-28 | $0.0542257 | $0.05426182 | $0.05096921 | $0.0510171 | $3.22M |
| 2026-09-27 | $0.05181039 | $0.05713509 | $0.05171108 | $0.05422649 | $4.94M |
| 2026-09-26 | $0.05228218 | $0.0531383 | $0.05152999 | $0.05179959 | $2.24M |
| 2026-09-25 | $0.05202659 | $0.05318947 | $0.05107068 | $0.05228347 | $3.36M |
| 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 |