Identifier on Kraken: ZIGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.0613 USD |
82,805.9481 ZIG |
0.0619 USD |
0.0600 USD |
0.0638 USD |
0.0619 USD |
| 2025-12-15 |
0.0650 USD |
131,992.9298 ZIG |
0.0638 USD |
0.0628 USD |
0.0682 USD |
0.0631 USD |
| 2025-12-14 |
0.0692 USD |
335,455.6274 ZIG |
0.0730 USD |
0.0638 USD |
0.0800 USD |
0.0666 USD |
| 2025-12-13 |
0.0691 USD |
19,725.6694 ZIG |
0.0664 USD |
0.0664 USD |
0.0714 USD |
0.0681 USD |
| 2025-12-12 |
0.0675 USD |
139,345.8552 ZIG |
0.0721 USD |
0.0627 USD |
0.0752 USD |
0.0664 USD |
| 2025-12-11 |
0.0624 USD |
4,518.7330 ZIG |
0.0613 USD |
0.0613 USD |
0.0637 USD |
0.0637 USD |
| 2025-12-10 |
0.0640 USD |
58,768.7899 ZIG |
0.0641 USD |
0.0605 USD |
0.0692 USD |
0.0676 USD |
| 2025-12-09 |
0.0578 USD |
13,753.0811 ZIG |
0.0605 USD |
0.0558 USD |
0.0612 USD |
0.0574 USD |
| 2025-12-08 |
0.0570 USD |
56,978.1439 ZIG |
0.0563 USD |
0.0525 USD |
0.0613 USD |
0.0613 USD |
| 2025-12-07 |
0.0559 USD |
31,576.0558 ZIG |
0.0575 USD |
0.0529 USD |
0.0576 USD |
0.0548 USD |
| 2025-12-06 |
0.0537 USD |
59,635.9560 ZIG |
0.0542 USD |
0.0526 USD |
0.0591 USD |
0.0539 USD |
| 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 |