ZIG Finance (ZIG) Price History
Daily price, volume and market cap for ZIG Finance (ZIG) from 2025-10-19 to 2026-10-20, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-20 | $0.0486 | $3.94M | $68.52M |
| 2026-10-19 | $0.0501 | $2.32M | $70.63M |
| 2026-10-18 | $0.0498 | $1.12M | $70.11M |
| 2026-10-17 | $0.0508 | $1.80M | $71.56M |
| 2026-10-16 | $0.0534 | $3.51M | $75.19M |
| 2026-10-15 | $0.0555 | $2.60M | $78.20M |
| 2026-10-14 | $0.0573 | $2.07M | $80.68M |
| 2026-10-13 | $0.0583 | $1.58M | $82.21M |
| 2026-10-12 | $0.0585 | $2.94M | $82.43M |
| 2026-10-09 | $0.0592 | $2.79M | – |
| 2026-10-08 | $0.0583 | $2.93M | – |
| 2026-10-07 | $0.0595 | $1.88M | – |
| 2026-10-06 | $0.0611 | $4.17M | – |
| 2026-10-05 | $0.0576 | $1.51M | – |
| 2026-10-04 | $0.0577 | $3.67M | – |
| 2026-10-03 | $0.0565 | $2.48M | – |
| 2026-10-02 | $0.0570 | $9.79M | – |
| 2026-10-01 | $0.0558 | $6.54M | – |
| 2026-09-30 | $0.0558 | $9.78M | – |
| 2026-09-29 | $0.0521 | $3.21M | – |
| 2026-09-28 | $0.0510 | $4.92M | – |
| 2026-09-27 | $0.0542 | $7.67M | – |
| 2026-09-26 | $0.0518 | $3.41M | – |
| 2026-09-25 | $0.0523 | $5.47M | – |
| 2026-09-24 | $0.0520 | $7.87M | – |
| 2026-09-23 | $0.0499 | $6.43M | – |
| 2026-09-22 | $0.0502 | $7.75M | – |
| 2026-09-21 | $0.0506 | $12.23M | – |
| 2026-09-20 | $0.0514 | $8.86M | – |
| 2026-09-19 | $0.0530 | $14.74M | – |
| 2026-09-18 | $0.0513 | $24.93M | – |
| 2026-09-17 | $0.0420 | $4.51M | – |
| 2026-09-16 | $0.0418 | $5.20M | – |
| 2026-09-15 | $0.0401 | $3.51M | – |
| 2026-09-14 | $0.0416 | $5.14M | – |
| 2026-09-13 | $0.0428 | $4.01M | – |
| 2026-09-12 | $0.0453 | $3.60M | – |
| 2026-09-11 | $0.0448 | $3.30M | – |
| 2026-09-10 | $0.0439 | $4.96M | – |
| 2026-09-09 | $0.0433 | $5.04M | – |
| 2026-09-08 | $0.0433 | $15.57M | – |
| 2026-09-07 | $0.0468 | $13.69M | – |
| 2026-09-06 | $0.0505 | $10.95M | – |
| 2026-09-05 | $0.0510 | $11.17M | – |
| 2026-09-04 | $0.0417 | $10.96M | – |
| 2026-09-03 | $0.0415 | $22.43M | – |
| 2026-09-02 | $0.0369 | $18.05M | – |
| 2026-09-01 | $0.0354 | $16.47M | – |
| 2026-08-31 | $0.0410 | $5.36M | – |
| 2026-08-30 | $0.0415 | $3.89M | – |
| 2026-08-29 | $0.0418 | $10.32M | – |
| 2026-08-28 | $0.0456 | $22.16M | – |
| 2026-08-27 | $0.0420 | $5.58M | – |
| 2026-08-26 | $0.0427 | $4.88M | – |
| 2026-08-25 | $0.0413 | $7.03M | – |
| 2026-08-24 | $0.0415 | $4.55M | – |
| 2026-08-23 | $0.0403 | $9.06M | – |
| 2026-08-22 | $0.0412 | $10.57M | – |
| 2026-08-21 | $0.0406 | $9.25M | – |
| 2026-08-20 | $0.0405 | $8.14M | – |
| 2026-08-19 | $0.0381 | $7.24M | – |
| 2026-08-18 | $0.0365 | $3.89M | – |
| 2026-08-17 | $0.0361 | $6.54M | – |
| 2026-08-16 | $0.0361 | $10.87M | – |
| 2026-08-15 | $0.0368 | $4.54M | – |
| 2026-08-14 | $0.0374 | $5.62M | – |
| 2026-08-13 | $0.0387 | $3.74M | – |
| 2026-08-12 | $0.0382 | $6.49M | – |
| 2026-08-11 | $0.0391 | $4.06M | – |
| 2026-08-10 | $0.0393 | $3.55M | – |
| 2026-08-09 | $0.0399 | $3.93M | – |
| 2026-08-08 | $0.0399 | $3.23M | – |
| 2026-08-07 | $0.0399 | $7.13M | – |
| 2026-08-06 | $0.0405 | $4.15M | – |
| 2026-08-05 | $0.0410 | $8.14M | – |
| 2026-08-04 | $0.0406 | $4.98M | – |
| 2026-08-03 | $0.0404 | $4.77M | – |
| 2026-08-02 | $0.0403 | $3.73M | – |
| 2026-08-01 | $0.0400 | $4.25M | – |
| 2026-07-31 | $0.0404 | $5.47M | – |
| 2026-07-30 | $0.0406 | $4.51M | – |
| 2026-07-29 | $0.0401 | $4.00M | – |
| 2026-07-28 | $0.0401 | $5.11M | – |
| 2026-07-27 | $0.0406 | $4.76M | – |
| 2026-07-26 | $0.0409 | $2.44M | – |
| 2026-07-25 | $0.0410 | $2.15M | – |
| 2026-07-24 | $0.0410 | $2.49M | – |
| 2026-07-23 | $0.0410 | $2.77M | – |
| 2026-07-22 | $0.0413 | $3.18M | – |
| 2026-07-21 | $0.0420 | $4.92M | – |
| 2026-07-20 | $0.0423 | $2.82M | – |
| 2026-07-19 | $0.0425 | $2.39M | – |
| 2026-07-18 | $0.0426 | $2.81M | – |
| 2026-07-17 | $0.0427 | $2.58M | – |
| 2026-07-16 | $0.0431 | $2.91M | – |
| 2026-07-15 | $0.0432 | $2.99M | – |
| 2026-07-14 | $0.0437 | $4.52M | – |
| 2026-07-13 | $0.0413 | $3.95M | – |
| 2026-07-12 | $0.0443 | $2.61M | – |
| 2026-07-11 | $0.0447 | $3.26M | – |
| 2026-07-10 | $0.0442 | $3.46M | – |
| 2026-07-09 | $0.0445 | $2.08M | – |
| 2026-07-08 | $0.0445 | $2.32M | – |
| 2026-07-07 | $0.0469 | $4.12M | – |
| 2026-07-06 | $0.0463 | $2.87M | – |
| 2026-07-05 | $0.0480 | $2.15M | – |
| 2026-07-04 | $0.0477 | $2.92M | – |
| 2026-07-03 | $0.0470 | $2.03M | – |
| 2026-07-02 | $0.0473 | $3.72M | – |
| 2026-07-01 | $0.0501 | $2.56M | – |
| 2026-06-30 | $0.0456 | $1.34M | – |
| 2026-06-29 | $0.0463 | $1.61M | – |
| 2026-06-28 | $0.0459 | $1.33M | – |
| 2026-06-27 | $0.0462 | $1.34M | – |
| 2026-06-26 | $0.0462 | $1.32M | – |
| 2026-06-25 | $0.0440 | $1.72M | – |
| 2026-06-24 | $0.0449 | $2.14M | – |
| 2026-06-23 | $0.0462 | $2.55M | – |
| 2026-06-22 | $0.0502 | $2.61M | – |
| 2026-06-21 | $0.0457 | $2.08M | – |
| 2026-06-20 | $0.0480 | $2.17M | – |
| 2026-06-19 | $0.0507 | $1.59M | – |
| 2026-06-18 | $0.0511 | $2.00M | – |
| 2026-06-17 | $0.0522 | $3.07M | – |
| 2026-06-16 | $0.0539 | $2.57M | – |
| 2026-06-15 | $0.0561 | $8.58M | – |
| 2026-06-14 | $0.0559 | $3.63M | – |
| 2026-06-13 | $0.0554 | $1.55M | – |
| 2026-06-12 | $0.0559 | $1.87M | – |
| 2026-06-11 | $0.0566 | $1.34M | – |
| 2026-06-10 | $0.0549 | $2.30M | – |
| 2026-06-09 | $0.0591 | $3.39M | – |
| 2026-06-08 | $0.0598 | $4.46M | – |
| 2026-06-07 | $0.0545 | $3.14M | – |
| 2026-06-06 | $0.0511 | $2.56M | – |
| 2026-06-05 | $0.0493 | $4.06M | – |
| 2026-06-04 | $0.0568 | $2.99M | – |
| 2026-06-03 | $0.0577 | $2.92M | – |
| 2026-06-02 | $0.0554 | $1.91M | – |
| 2026-06-01 | $0.0567 | $2.73M | – |
| 2026-05-31 | $0.0525 | $1.31M | – |
| 2026-05-30 | $0.0520 | $1.53M | – |
| 2026-05-29 | $0.0520 | $2.41M | – |
| 2026-05-28 | $0.0550 | $2.38M | – |
| 2026-05-27 | $0.0568 | $2.83M | – |
| 2026-05-26 | $0.0536 | $2.40M | – |
| 2026-05-25 | $0.0509 | $2.43M | – |
| 2026-05-24 | $0.0519 | $2.57M | – |
| 2026-05-23 | $0.0489 | $2.77M | – |
| 2026-05-22 | $0.0493 | $2.04M | – |
| 2026-05-21 | $0.0489 | $3.97M | – |
| 2026-05-20 | $0.0455 | $3.60M | – |
| 2026-05-19 | $0.0458 | $2.85M | – |
| 2026-05-18 | $0.0422 | $1.24M | – |
| 2026-05-17 | $0.0431 | $1.42M | – |
| 2026-05-16 | $0.0438 | $2.07M | – |
| 2026-05-15 | $0.0431 | $2.88M | – |
| 2026-05-14 | $0.0422 | $4.49M | – |
| 2026-05-13 | $0.0364 | $2.44M | – |
| 2026-05-12 | $0.0367 | $1.70M | – |
| 2026-05-11 | $0.0366 | $2.55M | – |
| 2026-05-10 | $0.0336 | $2.48M | – |
| 2026-05-09 | $0.0301 | $1.03M | – |
| 2026-05-08 | $0.0288 | $1.07M | – |
| 2026-05-07 | $0.0283 | $969.67K | – |
| 2026-05-06 | $0.0279 | $1.75M | – |
| 2026-05-05 | $0.0276 | $1.69M | – |
| 2026-05-04 | $0.0283 | $2.48M | – |
| 2026-05-03 | $0.0283 | $1.79M | – |
| 2026-05-02 | $0.0277 | $1.06M | – |
| 2026-05-01 | $0.0286 | $1.17M | – |
| 2026-04-30 | $0.0289 | $1.64M | – |
| 2026-04-29 | $0.0306 | $2.02M | – |
| 2026-04-28 | $0.0325 | $4.27M | – |
| 2026-04-27 | $0.0323 | $7.98M | – |
| 2026-04-26 | $0.0289 | $993.25K | – |
| 2026-04-25 | $0.0289 | $805.07K | – |
| 2026-04-24 | $0.0287 | $1.07M | – |
| 2026-04-23 | $0.0285 | $1.10M | – |
| 2026-04-22 | $0.0289 | $1.51M | – |
| 2026-04-21 | $0.0288 | $1.42M | – |
| 2026-04-20 | $0.0292 | $2.21M | – |
| 2026-04-19 | $0.0288 | $886.07K | – |
| 2026-04-18 | $0.0291 | $990.90K | – |
| 2026-04-17 | $0.0291 | $2.83M | – |
| 2026-04-16 | $0.0288 | $2.56M | – |
| 2026-04-15 | $0.0290 | $1.87M | – |
| 2026-04-14 | $0.0293 | $1.37M | – |
| 2026-04-13 | $0.0295 | $1.10M | – |
| 2026-04-12 | $0.0293 | $887.76K | – |
| 2026-04-11 | $0.0296 | $1.17M | – |
| 2026-04-10 | $0.0293 | $1.27M | – |
| 2026-04-09 | $0.0298 | $1.09M | – |
| 2026-04-08 | $0.0299 | $1.32M | – |
| 2026-04-07 | $0.0304 | $3.03M | – |
| 2026-04-06 | $0.0297 | $1.86M | – |
| 2026-04-05 | $0.0296 | $2.59M | – |
| 2026-04-04 | $0.0295 | $807.14K | – |
| 2026-04-03 | $0.0296 | $3.31M | – |
| 2026-04-02 | $0.0302 | $2.17M | – |
| 2026-04-01 | $0.0303 | $1.04M | – |
| 2026-03-31 | $0.0302 | $2.15M | – |
| 2026-03-30 | $0.0300 | $4.53M | – |
| 2026-03-29 | $0.0305 | $1.05M | – |
| 2026-03-28 | $0.0306 | $1.28M | – |
| 2026-03-27 | $0.0304 | $2.08M | – |
| 2026-03-26 | $0.0307 | $2.18M | – |
| 2026-03-25 | $0.0317 | $3.78M | – |
| 2026-03-24 | $0.0310 | $2.48M | – |
| 2026-03-23 | $0.0314 | $3.24M | – |
| 2026-03-22 | $0.0312 | $1.56M | – |
| 2026-03-21 | $0.0325 | $1.66M | – |
| 2026-03-20 | $0.0335 | $1.35M | – |
| 2026-03-19 | $0.0341 | $2.99M | – |
| 2026-03-18 | $0.0352 | $2.48M | – |
| 2026-03-17 | $0.0369 | $1.80M | – |
| 2026-03-16 | $0.0386 | $1.95M | – |
| 2026-03-15 | $0.0383 | $1.56M | – |
| 2026-03-14 | $0.0378 | $1.48M | – |
| 2026-03-13 | $0.0382 | $1.89M | – |
| 2026-03-12 | $0.0372 | $1.16M | – |
| 2026-03-11 | $0.0382 | $1.10M | – |
| 2026-03-10 | $0.0377 | $1.14M | – |
| 2026-03-09 | $0.0376 | $1.18M | – |
| 2026-03-08 | $0.0375 | $1.36M | – |
| 2026-03-07 | $0.0375 | $1.09M | – |
| 2026-03-06 | $0.0388 | $1.97M | – |
| 2026-03-05 | $0.0380 | $1.49M | – |
| 2026-03-04 | $0.0382 | $2.23M | – |
| 2026-03-03 | $0.0368 | $2.08M | – |
| 2026-03-02 | $0.0369 | $3.37M | – |
| 2026-03-01 | $0.0359 | $2.12M | – |
| 2026-02-28 | $0.0365 | $2.27M | – |
| 2026-02-27 | $0.0359 | $1.43M | – |
| 2026-02-26 | $0.0366 | $1.50M | – |
| 2026-02-25 | $0.0361 | $3.98M | – |
| 2026-02-24 | $0.0355 | $5.17M | – |
| 2026-02-23 | $0.0373 | $4.35M | – |
| 2026-02-22 | $0.0394 | $2.20M | – |
| 2026-02-21 | $0.0388 | $2.24M | – |
| 2026-02-20 | $0.0396 | $1.56M | – |
| 2026-02-19 | $0.0383 | $1.52M | – |
| 2026-02-18 | $0.0386 | $1.55M | – |
| 2026-02-17 | $0.0395 | $1.53M | – |
| 2026-02-16 | $0.0397 | $2.01M | – |
| 2026-02-15 | $0.0405 | $2.63M | – |
| 2026-02-14 | $0.0406 | $1.81M | – |
| 2026-02-13 | $0.0391 | $1.46M | – |
| 2026-02-12 | $0.0386 | $1.12M | – |
| 2026-02-11 | $0.0384 | $1.26M | – |
| 2026-02-10 | $0.0390 | $1.27M | – |
| 2026-02-09 | $0.0401 | $1.28M | – |
| 2026-02-08 | $0.0406 | $1.30M | – |
| 2026-02-07 | $0.0400 | $2.31M | – |
| 2026-02-06 | $0.0402 | $3.78M | – |
| 2026-02-05 | $0.0352 | $3.65M | – |
| 2026-02-04 | $0.0387 | $3.37M | – |
| 2026-02-03 | $0.0412 | $2.60M | – |
| 2026-02-02 | $0.0356 | $2.18M | – |
| 2026-02-01 | $0.0356 | $2.18M | – |
| 2026-01-31 | $0.0345 | $2.54M | – |
| 2026-01-30 | $0.0375 | $3.37M | – |
| 2026-01-29 | $0.0411 | $1.90M | – |
| 2026-01-28 | $0.0448 | $2.05M | – |
| 2026-01-27 | $0.0466 | $1.64M | – |
| 2026-01-26 | $0.0467 | $2.74M | – |
| 2026-01-25 | $0.0429 | $2.34M | – |
| 2026-01-24 | $0.0457 | $1.47M | – |
| 2026-01-23 | $0.0451 | $3.69M | – |
| 2026-01-22 | $0.0460 | $2.03M | – |
| 2026-01-21 | $0.0499 | $13.60M | – |
| 2026-01-20 | $0.0519 | $12.49M | – |
| 2026-01-19 | $0.0572 | $10.90M | – |
| 2026-01-18 | $0.0595 | $3.17M | – |
| 2026-01-17 | $0.0596 | $1.32M | – |
| 2026-01-16 | $0.0602 | $5.46M | – |
| 2026-01-15 | $0.0606 | $2.54M | – |
| 2026-01-14 | $0.0619 | $2.54M | – |
| 2026-01-13 | $0.0611 | $2.01M | – |
| 2026-01-12 | $0.0594 | $3.89M | – |
| 2026-01-11 | $0.0585 | $2.20M | – |
| 2026-01-10 | $0.0591 | $2.37M | – |
| 2026-01-09 | $0.0594 | $2.09M | – |
| 2026-01-08 | $0.0582 | $2.40M | – |
| 2026-01-07 | $0.0587 | $1.91M | – |
| 2026-01-06 | $0.0592 | $2.03M | – |
| 2026-01-05 | $0.0589 | $5.41M | – |
| 2026-01-04 | $0.0579 | $3.18M | – |
| 2026-01-03 | $0.0584 | $1.78M | – |
| 2026-01-02 | $0.0591 | $3.57M | – |
| 2026-01-01 | $0.0581 | $1.54M | – |
| 2025-12-31 | $0.0562 | $3.84M | – |
| 2025-12-30 | $0.0573 | $4.23M | – |
| 2025-12-29 | $0.0573 | $9.79M | – |
| 2025-12-28 | $0.0574 | $4.58M | – |
| 2025-12-27 | $0.0561 | $15.13M | – |
| 2025-12-26 | $0.0561 | $27.38M | – |
| 2025-12-25 | $0.0571 | $24.28M | – |
| 2025-12-24 | $0.0583 | $32.02M | – |
| 2025-12-23 | $0.0594 | $34.17M | – |
| 2025-12-22 | $0.0618 | $35.61M | – |
| 2025-12-21 | $0.0627 | $32.58M | – |
| 2025-12-20 | $0.0639 | $29.32M | – |
| 2025-12-19 | $0.0651 | $34.85M | – |
| 2025-12-18 | $0.0585 | $31.66M | – |
| 2025-12-17 | $0.0611 | $8.39M | – |
| 2025-12-16 | $0.0604 | $3.26M | – |
| 2025-12-15 | $0.0616 | $2.73M | – |
| 2025-12-14 | $0.0635 | $12.61M | – |
| 2025-12-13 | $0.0681 | $2.69M | – |
| 2025-12-12 | $0.0670 | $1.65M | – |
| 2025-12-11 | $0.0684 | $4.56M | – |
| 2025-12-10 | $0.0638 | $4.32M | – |
| 2025-12-09 | $0.0655 | $6.03M | – |
| 2025-12-08 | $0.0593 | $5.39M | – |
| 2025-12-07 | $0.0540 | $5.81M | – |
| 2025-12-06 | $0.0555 | $5.58M | – |
| 2025-12-05 | $0.0554 | $5.17M | – |
| 2025-12-04 | $0.0572 | $87.35M | – |
| 2025-12-03 | $0.0587 | $33.11M | – |
| 2025-12-02 | $0.0596 | $14.79M | – |
| 2025-12-01 | $0.0493 | $38.70M | – |
| 2025-11-30 | $0.0540 | $5.69M | – |
| 2025-11-29 | $0.0548 | $9.66M | – |
| 2025-11-28 | $0.0542 | $3.44M | – |
| 2025-11-27 | $0.0571 | $8.29M | – |
| 2025-11-26 | $0.0549 | $8.49M | – |
| 2025-11-25 | $0.0530 | $3.55M | – |
| 2025-11-24 | $0.0534 | $3.29M | – |
| 2025-11-23 | $0.0550 | $3.16M | – |
| 2025-11-22 | $0.0548 | $3.79M | – |
| 2025-11-21 | $0.0551 | $15.97M | – |
| 2025-11-20 | $0.0577 | $16.59M | – |
| 2025-11-19 | $0.0612 | $4.32M | – |
| 2025-11-18 | $0.0659 | $3.83M | – |
| 2025-11-17 | $0.0644 | $2.52M | – |
| 2025-11-16 | $0.0659 | $1.85M | – |
| 2025-11-15 | $0.0697 | $1.36M | – |
| 2025-11-14 | $0.0702 | $2.13M | – |
| 2025-11-13 | $0.0751 | $2.50M | – |
| 2025-11-12 | $0.0773 | $3.85M | – |
| 2025-11-11 | $0.0792 | $2.96M | – |
| 2025-11-10 | $0.0814 | $3.38M | – |
| 2025-11-09 | $0.0836 | $5.76M | – |
| 2025-11-08 | $0.0733 | $2.36M | – |
| 2025-11-07 | $0.0743 | $4.77M | – |
| 2025-11-06 | $0.0715 | $3.07M | – |
| 2025-11-05 | $0.0772 | $3.91M | – |
| 2025-11-04 | $0.0788 | $5.66M | – |
| 2025-11-03 | $0.0749 | $3.54M | – |
| 2025-11-02 | $0.0806 | $2.16M | – |
| 2025-11-01 | $0.0848 | $2.06M | – |
| 2025-10-31 | $0.0861 | $2.01M | – |
| 2025-10-30 | $0.0874 | $3.04M | – |
| 2025-10-29 | $0.0891 | $2.42M | – |
| 2025-10-28 | $0.0910 | $2.50M | – |
| 2025-10-27 | $0.0930 | $1.80M | – |
| 2025-10-26 | $0.0929 | $1.43M | – |
| 2025-10-25 | $0.0920 | $1.24M | – |
| 2025-10-24 | $0.0922 | $2.05M | – |
| 2025-10-23 | $0.0909 | $1.63M | – |
| 2025-10-22 | $0.0902 | $2.51M | – |
| 2025-10-21 | $0.0985 | $3.33M | – |
| 2025-10-20 | $0.1012 | $2.05M | – |
| 2025-10-19 | $0.1076 | $4.11M | – |