ZIG Finance ZIG
$0.0344+0.00 (+1.48%)
Market open· · USD · Data may be delayed
- Day's range
- 0.030.03
- 52-week range
- 0.030.07
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.
Last year · daily trading data
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2026 | $0.03 | -1.97% | $0.03 | $0.03 | $0.03 | 36.44M |
| Nov 14, 2026 | $0.03 | -3.93% | $0.03 | $0.04 | $0.03 | 48.97M |
| Nov 13, 2026 | $0.03 | -0.24% | $0.04 | $0.04 | $0.03 | 26.16M |
| Nov 12, 2026 | $0.04 | -7.08% | $0.04 | $0.04 | $0.03 | 9.06M |
| Nov 11, 2026 | $0.04 | -1.99% | $0.04 | $0.04 | $0.04 | 8.60M |
| Nov 10, 2026 | $0.04 | -1.13% | $0.04 | $0.04 | $0.04 | 28.12M |
| Nov 09, 2026 | $0.04 | -0.09% | $0.04 | $0.04 | $0.04 | 46.15M |
| Nov 08, 2026 | $0.04 | -0.50% | $0.04 | $0.04 | $0.04 | 107.81M |
| Nov 07, 2026 | $0.04 | -1.48% | $0.04 | $0.04 | $0.04 | 84.89M |
| Nov 06, 2026 | $0.04 | +1.47% | $0.04 | $0.04 | $0.04 | 74.38M |
| Nov 05, 2026 | $0.04 | -8.73% | $0.04 | $0.04 | $0.04 | 129.53M |
| Nov 04, 2026 | $0.04 | +4.68% | $0.04 | $0.04 | $0.04 | 146.03M |
| Nov 03, 2026 | $0.04 | -0.54% | $0.04 | $0.04 | $0.04 | 127.54M |
| Nov 02, 2026 | $0.04 | -1.27% | $0.04 | $0.04 | $0.04 | 126.67M |
| Nov 01, 2026 | $0.04 | -0.77% | $0.04 | $0.04 | $0.04 | 100.83M |
| Oct 31, 2026 | $0.04 | -0.12% | $0.04 | $0.04 | $0.04 | 22.42M |
| Oct 30, 2026 | $0.04 | +2.46% | $0.04 | $0.04 | $0.04 | 54.57M |
| Oct 29, 2026 | $0.04 | -2.16% | $0.04 | $0.04 | $0.04 | 110.38M |
| Oct 28, 2026 | $0.04 | -0.58% | $0.04 | $0.04 | $0.04 | 82.26M |
| Oct 27, 2026 | $0.04 | +0.09% | $0.04 | $0.04 | $0.04 | 82.48M |
| Oct 26, 2026 | $0.04 | +1.78% | $0.04 | $0.04 | $0.04 | 53.06M |
| Oct 25, 2026 | $0.04 | -9.01% | $0.05 | $0.05 | $0.04 | 55.82M |
| Oct 24, 2026 | $0.05 | +2.22% | $0.04 | $0.05 | $0.04 | 84.67M |
| Oct 23, 2026 | $0.04 | -6.38% | $0.05 | $0.05 | $0.04 | 57.36M |
| Oct 22, 2026 | $0.05 | -1.31% | $0.05 | $0.05 | $0.05 | 28.20M |
| Oct 21, 2026 | $0.05 | -0.71% | $0.05 | $0.05 | $0.05 | 4.51M |
| Oct 20, 2026 | $0.05 | -2.89% | $0.05 | $0.05 | $0.05 | 4.54M |
| Oct 19, 2026 | $0.05 | +0.67% | $0.05 | $0.05 | $0.05 | 2.20M |
| Oct 18, 2026 | $0.05 | -2.00% | $0.05 | $0.05 | $0.05 | 842.61K |
| Oct 17, 2026 | $0.05 | -4.88% | $0.05 | $0.05 | $0.05 | 1.72M |