ZIG Finance ZIG
$0.0560+0.00 (+5.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.06 | +0.30% | $0.06 | $0.06 | $0.06 | 7.90M |
| 2026-09-30 | $0.06 | +7.09% | $0.05 | $0.06 | $0.05 | 9.78M |
| 2026-09-29 | $0.05 | +2.25% | $0.05 | $0.05 | $0.05 | 3.21M |
| 2026-09-28 | $0.05 | -5.89% | $0.05 | $0.05 | $0.05 | 4.92M |
| 2026-09-27 | $0.05 | +4.51% | $0.05 | $0.06 | $0.05 | 7.67M |
| 2026-09-26 | $0.05 | -0.91% | $0.05 | $0.05 | $0.05 | 3.41M |
| 2026-09-25 | $0.05 | +0.57% | $0.05 | $0.05 | $0.05 | 5.47M |
| 2026-09-24 | $0.05 | +4.16% | $0.05 | $0.05 | $0.05 | 7.87M |
| 2026-09-23 | $0.05 | -0.59% | $0.05 | $0.05 | $0.05 | 6.43M |
| 2026-09-22 | $0.05 | -0.74% | $0.05 | $0.05 | $0.05 | 7.75M |
| 2026-09-21 | $0.05 | -1.57% | $0.05 | $0.05 | $0.04 | 12.23M |
| 2026-09-20 | $0.05 | -3.05% | $0.05 | $0.06 | $0.05 | 8.86M |
| 2026-09-19 | $0.05 | +3.40% | $0.05 | $0.06 | $0.05 | 14.74M |
| 2026-09-18 | $0.05 | +22.13% | $0.04 | $0.05 | $0.04 | 24.93M |
| 2026-09-17 | $0.04 | +0.49% | $0.04 | $0.04 | $0.04 | 4.51M |
| 2026-09-16 | $0.04 | +4.15% | $0.04 | $0.04 | $0.04 | 5.20M |
| 2026-09-15 | $0.04 | -3.60% | $0.04 | $0.04 | $0.04 | 3.51M |
| 2026-09-14 | $0.04 | -2.78% | $0.04 | $0.04 | $0.04 | 5.14M |
| 2026-09-13 | $0.04 | -5.40% | $0.05 | $0.05 | $0.04 | 4.01M |
| 2026-09-12 | $0.05 | +1.05% | $0.04 | $0.05 | $0.04 | 3.60M |
| 2026-09-11 | $0.04 | +2.12% | $0.04 | $0.05 | $0.04 | 3.30M |
| 2026-09-10 | $0.04 | +1.31% | $0.04 | $0.05 | $0.04 | 4.96M |
| 2026-09-09 | $0.04 | +0.06% | $0.04 | $0.04 | $0.04 | 5.04M |
| 2026-09-08 | $0.04 | -7.48% | $0.05 | $0.05 | $0.04 | 15.57M |
| 2026-09-07 | $0.05 | -7.38% | $0.05 | $0.05 | $0.05 | 13.69M |
| 2026-09-06 | $0.05 | -1.05% | $0.05 | $0.05 | $0.05 | 10.95M |
| 2026-09-05 | $0.05 | +22.40% | $0.04 | $0.06 | $0.04 | 11.17M |
| 2026-09-04 | $0.04 | +0.41% | $0.04 | $0.04 | $0.04 | 10.96M |
| 2026-09-03 | $0.04 | +12.51% | $0.04 | $0.04 | $0.03 | 22.43M |
| 2026-09-02 | $0.04 | +4.17% | $0.04 | $0.04 | $0.03 | 18.05M |
| 2026-09-01 | $0.04 | -13.51% | $0.04 | $0.04 | $0.03 | 16.47M |
| 2026-08-31 | $0.04 | -1.32% | $0.04 | $0.04 | $0.04 | 5.36M |
| 2026-08-30 | $0.04 | -0.75% | $0.04 | $0.04 | $0.04 | 3.89M |
| 2026-08-29 | $0.04 | -8.20% | $0.05 | $0.05 | $0.04 | 10.32M |
| 2026-08-28 | $0.05 | +8.52% | $0.04 | $0.05 | $0.04 | 22.16M |
| 2026-08-27 | $0.04 | -1.75% | $0.04 | $0.04 | $0.04 | 5.58M |
| 2026-08-26 | $0.04 | +3.37% | $0.04 | $0.04 | $0.04 | 4.88M |
| 2026-08-25 | $0.04 | -0.32% | $0.04 | $0.04 | $0.04 | 7.03M |
| 2026-08-24 | $0.04 | +2.82% | $0.04 | $0.04 | $0.04 | 4.55M |
| 2026-08-23 | $0.04 | -2.21% | $0.04 | $0.04 | $0.04 | 9.06M |
| 2026-08-22 | $0.04 | +1.46% | $0.04 | $0.04 | $0.04 | 10.57M |
| 2026-08-21 | $0.04 | +0.27% | $0.04 | $0.04 | $0.04 | 9.25M |
| 2026-08-20 | $0.04 | +6.37% | $0.04 | $0.04 | $0.04 | 8.14M |
| 2026-08-19 | $0.04 | +4.28% | $0.04 | $0.04 | $0.04 | 7.24M |
| 2026-08-18 | $0.04 | +1.26% | $0.04 | $0.04 | $0.04 | 3.89M |
| 2026-08-17 | $0.04 | +0.02% | $0.04 | $0.04 | $0.04 | 6.54M |
| 2026-08-16 | $0.04 | -2.03% | $0.04 | $0.04 | $0.04 | 10.87M |
| 2026-08-15 | $0.04 | -1.44% | $0.04 | $0.04 | $0.04 | 4.54M |
| 2026-08-14 | $0.04 | -3.50% | $0.04 | $0.04 | $0.04 | 5.62M |
| 2026-08-13 | $0.04 | +1.28% | $0.04 | $0.04 | $0.04 | 3.74M |
| 2026-08-12 | $0.04 | -2.17% | $0.04 | $0.04 | $0.04 | 6.49M |
| 2026-08-11 | $0.04 | -0.51% | $0.04 | $0.04 | $0.04 | 4.06M |
| 2026-08-10 | $0.04 | -1.59% | $0.04 | $0.04 | $0.04 | 3.55M |
| 2026-08-09 | $0.04 | +0.12% | $0.04 | $0.04 | $0.04 | 3.93M |
| 2026-08-08 | $0.04 | -0.10% | $0.04 | $0.04 | $0.04 | 3.23M |
| 2026-08-07 | $0.04 | -1.48% | $0.04 | $0.04 | $0.04 | 7.13M |
| 2026-08-06 | $0.04 | -1.22% | $0.04 | $0.04 | $0.04 | 4.15M |
| 2026-08-05 | $0.04 | +1.15% | $0.04 | $0.05 | $0.04 | 8.14M |
| 2026-08-04 | $0.04 | +0.31% | $0.04 | $0.04 | $0.04 | 4.98M |
| 2026-08-03 | $0.04 | +0.26% | $0.04 | $0.04 | $0.04 | 4.77M |
| 2026-08-02 | $0.04 | +0.86% | $0.04 | $0.04 | $0.04 | 3.73M |
| 2026-08-01 | $0.04 | -0.96% | $0.04 | $0.04 | $0.04 | 4.25M |
| 2026-07-31 | $0.04 | -0.62% | $0.04 | $0.04 | $0.04 | 5.47M |
| 2026-07-30 | $0.04 | +1.34% | $0.04 | $0.04 | $0.04 | 4.51M |
| 2026-07-29 | $0.04 | +0.06% | $0.04 | $0.04 | $0.04 | 4.00M |
| 2026-07-28 | $0.04 | -1.31% | $0.04 | $0.04 | $0.04 | 5.11M |
| 2026-07-27 | $0.04 | -0.88% | $0.04 | $0.04 | $0.04 | 4.76M |
| 2026-07-26 | $0.04 | -0.25% | $0.04 | $0.04 | $0.04 | 2.44M |
| 2026-07-25 | $0.04 | +0.14% | $0.04 | $0.04 | $0.04 | 2.15M |
| 2026-07-24 | $0.04 | 0.00% | $0.04 | $0.04 | $0.04 | 2.49M |
| 2026-07-23 | $0.04 | -0.81% | $0.04 | $0.04 | $0.04 | 2.77M |
| 2026-07-22 | $0.04 | -1.50% | $0.04 | $0.04 | $0.04 | 3.18M |
| 2026-07-21 | $0.04 | -0.83% | $0.04 | $0.04 | $0.04 | 4.92M |
| 2026-07-20 | $0.04 | -0.36% | $0.04 | $0.04 | $0.04 | 2.82M |
| 2026-07-19 | $0.04 | -0.29% | $0.04 | $0.04 | $0.04 | 2.39M |
| 2026-07-18 | $0.04 | -0.19% | $0.04 | $0.04 | $0.04 | 2.81M |
| 2026-07-17 | $0.04 | -1.03% | $0.04 | $0.04 | $0.04 | 2.58M |
| 2026-07-16 | $0.04 | -0.24% | $0.04 | $0.04 | $0.04 | 2.91M |
| 2026-07-15 | $0.04 | -1.15% | $0.04 | $0.04 | $0.04 | 2.99M |
| 2026-07-14 | $0.04 | +5.86% | $0.04 | $0.04 | $0.04 | 4.52M |
| 2026-07-13 | $0.04 | -6.78% | $0.04 | $0.04 | $0.04 | 3.95M |
| 2026-07-12 | $0.04 | -0.86% | $0.04 | $0.04 | $0.04 | 2.61M |
| 2026-07-11 | $0.04 | +1.09% | $0.04 | $0.04 | $0.04 | 3.26M |
| 2026-07-10 | $0.04 | -0.63% | $0.04 | $0.04 | $0.04 | 3.46M |
| 2026-07-09 | $0.04 | -0.12% | $0.04 | $0.04 | $0.04 | 2.08M |
| 2026-07-08 | $0.04 | -5.06% | $0.05 | $0.05 | $0.04 | 2.32M |
| 2026-07-07 | $0.05 | +1.37% | $0.05 | $0.05 | $0.05 | 4.12M |
| 2026-07-06 | $0.05 | -3.52% | $0.05 | $0.05 | $0.05 | 2.87M |
| 2026-07-05 | $0.05 | +0.52% | $0.05 | $0.05 | $0.05 | 2.15M |
| 2026-07-04 | $0.05 | +1.56% | $0.05 | $0.05 | $0.05 | 2.92M |