Crypto exchange Kraken
Market Zignaly (ZIG) / USD
Identifier on Kraken: ZIGUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.0577 USD | 42,362.1550 ZIG | 0.0577 USD | 0.0535 USD | 0.0595 USD | 0.0586 USD |
| 2025-12-04 | 0.0610 USD | 112,740.5454 ZIG | 0.0602 USD | 0.0582 USD | 0.0668 USD | 0.0587 USD |
| 2025-12-03 | 0.0594 USD | 268,197.5047 ZIG | 0.0598 USD | 0.0534 USD | 0.0725 USD | 0.0601 USD |
| 2025-12-02 | 0.0562 USD | 118,327.6168 ZIG | 0.0490 USD | 0.0487 USD | 0.0661 USD | 0.0598 USD |
| 2025-12-01 | 0.0522 USD | 29,584.0642 ZIG | 0.0544 USD | 0.0488 USD | 0.0547 USD | 0.0521 USD |
| 2025-11-30 | 0.0558 USD | 91,843.4777 ZIG | 0.0551 USD | 0.0531 USD | 0.0652 USD | 0.0561 USD |
| 2025-11-29 | 0.0526 USD | 419,670.2472 ZIG | 0.0540 USD | 0.0480 USD | 0.0565 USD | 0.0551 USD |
| 2025-11-28 | 0.0560 USD | 72,814.8455 ZIG | 0.0570 USD | 0.0540 USD | 0.0584 USD | 0.0543 USD |
| 2025-11-27 | 0.0574 USD | 79,173.5468 ZIG | 0.0550 USD | 0.0547 USD | 0.0637 USD | 0.0562 USD |
| 2025-11-26 | 0.0541 USD | 173,095.1962 ZIG | 0.0536 USD | 0.0524 USD | 0.0580 USD | 0.0580 USD |
| 2025-11-25 | 0.0538 USD | 10,960.8819 ZIG | 0.0531 USD | 0.0531 USD | 0.0549 USD | 0.0537 USD |
| 2025-11-24 | 0.0554 USD | 32,035.3091 ZIG | 0.0554 USD | 0.0545 USD | 0.0569 USD | 0.0564 USD |
| 2025-11-23 | 0.0563 USD | 50,957.5527 ZIG | 0.0545 USD | 0.0543 USD | 0.0584 USD | 0.0556 USD |
| 2025-11-22 | 0.0546 USD | 316,589.9186 ZIG | 0.0550 USD | 0.0519 USD | 0.0573 USD | 0.0557 USD |
| 2025-11-21 | 0.0543 USD | 306,261.5940 ZIG | 0.0574 USD | 0.0507 USD | 0.0579 USD | 0.0549 USD |
| 2025-11-20 | 0.0586 USD | 816,715.8249 ZIG | 0.0609 USD | 0.0503 USD | 0.0663 USD | 0.0582 USD |
| 2025-11-19 | 0.0638 USD | 338,927.2097 ZIG | 0.0660 USD | 0.0615 USD | 0.0669 USD | 0.0615 USD |
| 2025-11-18 | 0.0662 USD | 238,496.5297 ZIG | 0.0647 USD | 0.0628 USD | 0.0713 USD | 0.0674 USD |
| 2025-11-17 | 0.0676 USD | 440,757.7449 ZIG | 0.0661 USD | 0.0627 USD | 0.0735 USD | 0.0658 USD |
| 2025-11-16 | 0.0671 USD | 370,797.5062 ZIG | 0.0698 USD | 0.0633 USD | 0.0711 USD | 0.0670 USD |
| 2025-11-15 | 0.0713 USD | 50,670.2835 ZIG | 0.0703 USD | 0.0697 USD | 0.0764 USD | 0.0715 USD |
| 2025-11-14 | 0.0726 USD | 68,171.7300 ZIG | 0.0752 USD | 0.0711 USD | 0.0758 USD | 0.0720 USD |
| 2025-11-13 | 0.0775 USD | 39,277.8149 ZIG | 0.0774 USD | 0.0768 USD | 0.0782 USD | 0.0776 USD |
| 2025-11-12 | 0.0791 USD | 27,759.4744 ZIG | 0.0792 USD | 0.0790 USD | 0.0795 USD | 0.0791 USD |
| 2025-11-11 | 0.0819 USD | 141,579.3775 ZIG | 0.0822 USD | 0.0801 USD | 0.0827 USD | 0.0815 USD |
| 2025-11-10 | 0.0841 USD | 435,479.4204 ZIG | 0.0836 USD | 0.0815 USD | 0.0872 USD | 0.0857 USD |
| 2025-11-09 | 0.0728 USD | 115,874.4463 ZIG | 0.0734 USD | 0.0702 USD | 0.0752 USD | 0.0751 USD |
| 2025-11-08 | 0.0734 USD | 171,626.8706 ZIG | 0.0741 USD | 0.0716 USD | 0.0748 USD | 0.0723 USD |
| 2025-11-07 | 0.0688 USD | 266,696.2680 ZIG | 0.0716 USD | 0.0603 USD | 0.0721 USD | 0.0651 USD |
| 2025-11-06 | 0.0772 USD | 5,224.2885 ZIG | 0.0773 USD | 0.0770 USD | 0.0773 USD | 0.0770 USD |
| 2025-11-05 | 0.0798 USD | 572,887.5340 ZIG | 0.0795 USD | 0.0775 USD | 0.0809 USD | 0.0794 USD |
| 2025-11-04 | 0.0748 USD | 52,413.5295 ZIG | 0.0748 USD | 0.0742 USD | 0.0765 USD | 0.0758 USD |
| 2025-11-03 | 0.0865 USD | 5,638,033.9882 ZIG | 0.0803 USD | 0.0778 USD | 0.1200 USD | 0.0796 USD |
| 2025-11-02 | 0.0829 USD | 372,134.6958 ZIG | 0.0851 USD | 0.0800 USD | 0.0856 USD | 0.0805 USD |
| 2025-11-01 | 0.0856 USD | 67,532.4218 ZIG | 0.0861 USD | 0.0845 USD | 0.0871 USD | 0.0845 USD |
| 2025-10-31 | 0.0875 USD | 216,589.3557 ZIG | 0.0872 USD | 0.0864 USD | 0.0895 USD | 0.0869 USD |
| 2025-10-30 | 0.0878 USD | 465,641.9298 ZIG | 0.0900 USD | 0.0839 USD | 0.0909 USD | 0.0845 USD |
| 2025-10-29 | 0.0912 USD | 28,769.6274 ZIG | 0.0909 USD | 0.0904 USD | 0.0921 USD | 0.0917 USD |
| 2025-10-28 | 0.0941 USD | 646,992.7295 ZIG | 0.0929 USD | 0.0913 USD | 0.0976 USD | 0.0913 USD |
| 2025-10-27 | 0.0930 USD | 44,358.5602 ZIG | 0.0929 USD | 0.0926 USD | 0.0933 USD | 0.0932 USD |
| 2025-10-26 | 0.0915 USD | 6,268.4904 ZIG | 0.0916 USD | 0.0912 USD | 0.0919 USD | 0.0912 USD |
| 2025-10-25 | 0.0922 USD | 9,673.7328 ZIG | 0.0923 USD | 0.0916 USD | 0.0925 USD | 0.0923 USD |
| 2025-10-24 | 0.0927 USD | 162,386.6519 ZIG | 0.0909 USD | 0.0907 USD | 0.0957 USD | 0.0918 USD |
| 2025-10-23 | 0.0925 USD | 112,460.2652 ZIG | 0.0902 USD | 0.0893 USD | 0.0949 USD | 0.0908 USD |
| 2025-10-22 | 0.1002 USD | 390,144.8513 ZIG | 0.0992 USD | 0.0935 USD | 0.1100 USD | 0.0935 USD |
| 2025-10-21 | 0.0987 USD | 309,890.6862 ZIG | 0.1011 USD | 0.0936 USD | 0.1034 USD | 0.0988 USD |
| 2025-10-20 | 0.1044 USD | 309,267.3072 ZIG | 0.1077 USD | 0.1005 USD | 0.1077 USD | 0.1013 USD |
| 2025-10-19 | 0.1022 USD | 41,607.4522 ZIG | 0.1038 USD | 0.0996 USD | 0.1039 USD | 0.0996 USD |
| 2025-10-18 | 0.1026 USD | 318,540.0522 ZIG | 0.0977 USD | 0.0963 USD | 0.1084 USD | 0.1043 USD |
| 2025-10-17 | 0.0840 USD | 740,830.0856 ZIG | 0.0905 USD | 0.0789 USD | 0.0907 USD | 0.0854 USD |
12