ZIG Finance ZIG
$0,0560+0,00 (+%5,64)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,06 | +%0,36 | $0,06 | $0,06 | $0,06 | 7,93M |
| 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 |