ZIG Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.04210838 | $0.04261469 | $0.04122648 | $0.04122648 | $19.57M |
| 2026-10-28 | $0.04216373 | $0.0425442 | $0.04195606 | $0.0421032 | $20.59M |
| 2026-10-27 | $0.04235178 | $0.04257264 | $0.04104353 | $0.0421641 | $18.04M |
| 2026-10-26 | $0.04155605 | $0.04238236 | $0.04093493 | $0.04235187 | $11.79M |
| 2026-10-25 | $0.04576972 | $0.04580669 | $0.04131798 | $0.04160947 | $5.59M |
| 2026-10-24 | $0.04478437 | $0.04675243 | $0.03896633 | $0.04578007 | $12.39M |
| 2026-10-23 | $0.04769579 | $0.04781984 | $0.04457631 | $0.04479612 | $2.24M |
| 2026-10-22 | $0.04834974 | $0.04834974 | $0.04757602 | $0.04769562 | $1.32M |
| 2026-10-21 | $0.04867501 | $0.04875362 | $0.04788008 | $0.04835571 | $2.78M |
| 2026-10-20 | $0.05016092 | $0.05047168 | $0.04855109 | $0.04869916 | $2.75M |
| 2026-10-19 | $0.04980916 | $0.05122154 | $0.04970796 | $0.05016775 | $1.32M |
| 2026-10-18 | $0.05077154 | $0.05177112 | $0.04931065 | $0.04982896 | $450,626.70 |
| 2026-10-17 | $0.05336905 | $0.05481111 | $0.05049184 | $0.05078876 | $909,993.51 |
| 2026-10-16 | $0.05537818 | $0.05557902 | $0.05318939 | $0.05335389 | $2.01M |
| 2026-10-15 | $0.05734589 | $0.05735074 | $0.05470946 | $0.05537225 | $1.51M |
| 2026-10-14 | $0.05840891 | $0.0584435 | $0.05661719 | $0.05733388 | $1.10M |
| 2026-10-13 | $0.05853363 | $0.05891862 | $0.05766 | $0.05838615 | $792,861.43 |
| 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 |