ZIG
ランク 438
Layer 1 blockchain
ZIGChain
$0.0359
+2.88% 24H
-13.70% 7D
時価総額
時価総額
$50.59M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$70.15M
+38.68% 時価総額超
取引量（24h）
取引量（24h）
$14.88M
29.41% 時価総額比
流通
流通
1.41B ZIG
の 2.00B 最大
過去最高値からの変動
過去最高値からの変動
-83.99%
高値（日付） 15 Apr 2021
ボラティリティ、30d
ボラティリティ、30d
77.6%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 1966 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-09-02 | $0.0365 | — | — |
| 2026-09-01 | $0.0354 | — | — |
| 2026-08-31 | $0.0410 | — | — |
| 2026-08-30 | $0.0415 | — | — |
| 2026-08-29 | $0.0418 | — | — |
| 2026-08-28 | $0.0456 | — | — |
| 2026-08-27 | $0.0420 | — | — |
| 2026-08-26 | $0.0427 | — | — |
| 2026-08-25 | $0.0413 | — | — |
| 2026-08-24 | $0.0413 | — | — |
| 2026-08-23 | $0.0403 | — | — |
| 2026-08-22 | $0.0412 | — | — |
| 2026-08-21 | $0.0406 | — | — |
| 2026-08-20 | $0.0405 | — | — |
| 2026-08-19 | $0.0381 | — | — |
| 2026-08-18 | $0.0365 | — | — |
| 2026-08-17 | $0.0365 | — | — |
| 2026-08-16 | $0.0361 | — | — |
| 2026-08-15 | $0.0368 | — | — |
| 2026-08-14 | $0.0374 | — | — |
| 2026-08-13 | $0.0387 | — | — |
| 2026-08-12 | $0.0382 | — | — |
| 2026-08-11 | $0.0391 | — | — |
| 2026-08-10 | $0.0391 | — | — |
| 2026-08-09 | $0.0399 | — | — |
| 2026-08-08 | $0.0399 | — | — |
| 2026-08-07 | $0.0399 | — | — |
| 2026-08-06 | $0.0405 | — | — |
| 2026-08-05 | $0.0410 | — | — |
| 2026-08-04 | $0.0406 | — | — |
| 2026-08-03 | $0.0406 | — | — |
| 2026-08-02 | $0.0403 | — | — |
| 2026-08-01 | $0.0400 | — | — |
| 2026-07-31 | $0.0404 | — | — |
| 2026-07-30 | $0.0406 | — | — |
| 2026-07-29 | $0.0401 | — | — |
| 2026-07-28 | $0.0401 | — | — |
| 2026-07-27 | $0.0401 | — | — |
| 2026-07-26 | $0.0409 | — | — |
| 2026-07-25 | $0.0410 | — | — |
| 2026-07-24 | $0.0410 | — | — |
| 2026-07-23 | $0.0410 | — | — |
| 2026-07-22 | $0.0413 | — | — |
| 2026-07-21 | $0.0420 | — | — |
| 2026-07-20 | $0.0420 | — | — |
| 2026-07-19 | $0.0425 | — | — |
| 2026-07-18 | $0.0426 | — | — |
| 2026-07-17 | $0.0427 | — | — |
| 2026-07-16 | $0.0431 | — | — |
| 2026-07-15 | $0.0432 | — | — |
| 2026-07-14 | $0.0437 | — | — |
| 2026-07-13 | $0.0437 | — | — |
| 2026-07-12 | $0.0443 | — | — |
| 2026-07-11 | $0.0447 | — | — |
| 2026-07-10 | $0.0442 | — | — |
| 2026-07-09 | $0.0445 | — | — |
| 2026-07-08 | $0.0445 | — | — |
| 2026-07-07 | $0.0469 | — | — |
| 2026-07-06 | $0.0469 | — | — |
| 2026-07-05 | $0.0480 | — | — |
| 2026-07-04 | $0.0477 | — | — |
| 2026-07-03 | $0.0470 | — | — |
| 2026-07-02 | $0.0473 | — | — |
| 2026-07-01 | $0.0501 | — | — |
| 2026-06-30 | $0.0456 | — | — |
| 2026-06-29 | $0.0456 | — | — |
| 2026-06-28 | $0.0459 | — | — |
| 2026-06-27 | $0.0462 | — | — |
| 2026-06-26 | $0.0462 | — | — |
| 2026-06-25 | $0.0440 | — | — |
| 2026-06-24 | $0.0449 | — | — |
| 2026-06-23 | $0.0462 | — | — |
| 2026-06-22 | $0.0462 | — | — |
| 2026-06-21 | $0.0457 | — | — |
| 2026-06-20 | $0.0480 | — | — |
| 2026-06-19 | $0.0507 | — | — |
| 2026-06-18 | $0.0511 | — | — |
| 2026-06-17 | $0.0522 | — | — |
| 2026-06-16 | $0.0539 | — | — |
| 2026-06-15 | $0.0539 | — | — |
| 2026-06-14 | $0.0559 | — | — |
| 2026-06-13 | $0.0554 | — | — |
| 2026-06-12 | $0.0559 | — | — |
| 2026-06-11 | $0.0566 | — | — |
| 2026-06-10 | $0.0549 | — | — |
| 2026-06-09 | $0.0591 | — | — |
| 2026-06-08 | $0.0591 | — | — |
| 2026-06-07 | $0.0545 | — | — |
| 2026-06-06 | $0.0511 | — | — |
| 2026-06-05 | $0.0493 | — | — |
| 2026-06-04 | $0.0568 | — | — |
| 2026-06-03 | $0.0577 | — | — |
| 2026-06-02 | $0.0554 | — | — |
| 2026-06-01 | $0.0554 | — | — |
| 2026-05-31 | $0.0525 | — | — |
| 2026-05-30 | $0.0520 | — | — |
| 2026-05-29 | $0.0520 | — | — |
| 2026-05-28 | $0.0550 | — | — |
| 2026-05-27 | $0.0568 | — | — |
| 2026-05-26 | $0.0536 | — | — |
| 2026-05-25 | $0.0536 | — | — |
| 2026-05-24 | $0.0519 | — | — |
| 2026-05-23 | $0.0489 | — | — |
| 2026-05-22 | $0.0493 | — | — |
| 2026-05-21 | $0.0489 | — | — |
| 2026-05-20 | $0.0455 | — | — |
| 2026-05-19 | $0.0458 | — | — |
| 2026-05-18 | $0.0458 | — | — |
| 2026-05-17 | $0.0431 | — | — |
| 2026-05-16 | $0.0438 | — | — |
| 2026-05-15 | $0.0431 | — | — |
| 2026-05-14 | $0.0422 | — | — |
| 2026-05-13 | $0.0364 | — | — |
| 2026-05-12 | $0.0367 | — | — |
| 2026-05-11 | $0.0367 | — | — |
| 2026-05-10 | $0.0336 | — | — |
| 2026-05-09 | $0.0301 | — | — |
| 2026-05-08 | $0.0288 | — | — |
| 2026-05-07 | $0.0283 | — | — |
| 2026-05-06 | $0.0279 | — | — |
| 2026-05-05 | $0.0276 | — | — |
| 2026-05-04 | $0.0276 | — | — |
| 2026-05-03 | $0.0283 | — | — |
| 2026-05-02 | $0.0277 | — | — |
| 2026-05-01 | $0.0286 | — | — |
| 2026-04-30 | $0.0289 | — | — |
| 2026-04-29 | $0.0306 | — | — |
| 2026-04-28 | $0.0325 | — | — |
| 2026-04-27 | $0.0325 | — | — |
| 2026-04-26 | $0.0289 | — | — |
| 2026-04-25 | $0.0289 | — | — |
| 2026-04-24 | $0.0287 | — | — |
| 2026-04-23 | $0.0285 | — | — |
| 2026-04-22 | $0.0289 | — | — |
| 2026-04-21 | $0.0288 | — | — |
| 2026-04-20 | $0.0288 | — | — |
| 2026-04-19 | $0.0288 | — | — |
| 2026-04-18 | $0.0291 | — | — |
| 2026-04-17 | $0.0291 | — | — |
| 2026-04-16 | $0.0288 | — | — |
| 2026-04-15 | $0.0290 | — | — |
| 2026-04-14 | $0.0293 | — | — |
| 2026-04-13 | $0.0293 | — | — |
| 2026-04-12 | $0.0293 | — | — |
| 2026-04-11 | $0.0296 | — | — |
| 2026-04-10 | $0.0293 | — | — |
| 2026-04-09 | $0.0298 | — | — |
| 2026-04-08 | $0.0299 | — | — |
| 2026-04-07 | $0.0304 | — | — |
| 2026-04-06 | $0.0304 | — | — |
| 2026-04-05 | $0.0296 | — | — |
| 2026-04-04 | $0.0295 | — | — |
| 2026-04-03 | $0.0296 | — | — |
| 2026-04-02 | $0.0302 | — | — |
| 2026-04-01 | $0.0303 | — | — |
| 2026-03-31 | $0.0302 | — | — |
| 2026-03-30 | $0.0302 | — | — |
| 2026-03-29 | $0.0305 | — | — |
| 2026-03-28 | $0.0306 | — | — |
| 2026-03-27 | $0.0304 | — | — |
| 2026-03-26 | $0.0307 | — | — |
| 2026-03-25 | $0.0317 | — | — |
| 2026-03-24 | $0.0310 | — | — |
| 2026-03-23 | $0.0310 | — | — |
| 2026-03-22 | $0.0312 | — | — |
| 2026-03-21 | $0.0325 | — | — |
| 2026-03-20 | $0.0335 | — | — |
| 2026-03-19 | $0.0341 | — | — |
| 2026-03-18 | $0.0352 | — | — |
| 2026-03-17 | $0.0369 | — | — |
| 2026-03-16 | $0.0369 | — | — |
| 2026-03-15 | $0.0383 | — | — |
| 2026-03-14 | $0.0378 | — | — |
| 2026-03-13 | $0.0382 | — | — |
| 2026-03-12 | $0.0372 | — | — |
| 2026-03-11 | $0.0382 | — | — |
| 2026-03-10 | $0.0377 | — | — |
| 2026-03-09 | $0.0377 | — | — |
| 2026-03-08 | $0.0375 | — | — |
| 2026-03-07 | $0.0375 | — | — |
| 2026-03-06 | $0.0388 | — | — |
| 2026-03-05 | $0.0380 | — | — |
| 2026-03-04 | $0.0382 | — | — |
| 2026-03-03 | $0.0368 | — | — |
| 2026-03-02 | $0.0368 | — | — |
| 2026-03-01 | $0.0359 | — | — |
| 2026-02-28 | $0.0365 | — | — |
| 2026-02-27 | $0.0359 | — | — |
| 2026-02-26 | $0.0366 | — | — |
| 2026-02-25 | $0.0361 | — | — |
| 2026-02-24 | $0.0355 | — | — |
| 2026-02-23 | $0.0355 | — | — |
| 2026-02-22 | $0.0394 | — | — |
| 2026-02-21 | $0.0388 | — | — |
| 2026-02-20 | $0.0396 | — | — |
| 2026-02-19 | $0.0383 | — | — |
| 2026-02-18 | $0.0386 | — | — |
| 2026-02-17 | $0.0395 | — | — |
| 2026-02-16 | $0.0395 | — | — |
| 2026-02-15 | $0.0405 | — | — |
| 2026-02-14 | $0.0406 | — | — |
| 2026-02-13 | $0.0391 | — | — |
| 2026-02-12 | $0.0386 | — | — |
| 2026-02-11 | $0.0384 | — | — |
| 2026-02-10 | $0.0390 | — | — |
| 2026-02-09 | $0.0390 | — | — |
| 2026-02-08 | $0.0406 | — | — |
| 2026-02-07 | $0.0400 | — | — |
| 2026-02-06 | $0.0402 | — | — |
| 2026-02-05 | $0.0352 | — | — |
| 2026-02-04 | $0.0387 | — | — |
| 2026-02-03 | $0.0412 | — | — |
| 2026-02-02 | $0.0412 | — | — |
| 2026-02-01 | $0.0356 | — | — |
| 2026-01-31 | $0.0345 | — | — |
| 2026-01-30 | $0.0375 | — | — |
| 2026-01-29 | $0.0411 | — | — |
| 2026-01-28 | $0.0448 | — | — |
| 2026-01-27 | $0.0466 | — | — |
| 2026-01-26 | $0.0466 | — | — |
| 2026-01-25 | $0.0429 | — | — |
| 2026-01-24 | $0.0457 | — | — |
| 2026-01-23 | $0.0451 | — | — |
| 2026-01-22 | $0.0460 | — | — |
| 2026-01-21 | $0.0499 | — | — |
| 2026-01-20 | $0.0519 | — | — |
| 2026-01-19 | $0.0519 | — | — |
| 2026-01-18 | $0.0595 | — | — |
| 2026-01-17 | $0.0596 | — | — |
| 2026-01-16 | $0.0602 | — | — |
| 2026-01-15 | $0.0606 | — | — |
| 2026-01-14 | $0.0619 | — | — |
| 2026-01-13 | $0.0611 | — | — |
| 2026-01-12 | $0.0611 | — | — |
| 2026-01-11 | $0.0585 | — | — |
| 2026-01-10 | $0.0591 | — | — |
| 2026-01-09 | $0.0594 | — | — |
| 2026-01-08 | $0.0582 | — | — |
| 2026-01-07 | $0.0587 | — | — |
| 2026-01-06 | $0.0592 | — | — |
| 2026-01-05 | $0.0592 | — | — |
| 2026-01-04 | $0.0579 | — | — |
| 2026-01-03 | $0.0584 | — | — |
| 2026-01-02 | $0.0591 | — | — |
| 2026-01-01 | $0.0581 | — | — |
| 2025-12-31 | $0.0562 | — | — |
| 2025-12-30 | $0.0573 | — | — |
| 2025-12-29 | $0.0573 | — | — |
| 2025-12-28 | $0.0574 | — | — |
| 2025-12-27 | $0.0561 | — | — |
| 2025-12-26 | $0.0561 | — | — |
| 2025-12-25 | $0.0571 | — | — |
| 2025-12-24 | $0.0583 | — | — |
| 2025-12-23 | $0.0594 | — | — |
| 2025-12-22 | $0.0594 | — | — |
| 2025-12-21 | $0.0627 | — | — |
| 2025-12-20 | $0.0639 | — | — |
| 2025-12-19 | $0.0651 | — | — |
| 2025-12-18 | $0.0585 | — | — |
| 2025-12-17 | $0.0611 | — | — |
| 2025-12-16 | $0.0604 | — | — |
| 2025-12-15 | $0.0604 | — | — |
| 2025-12-14 | $0.0635 | — | — |
| 2025-12-13 | $0.0681 | — | — |
| 2025-12-12 | $0.0670 | — | — |
| 2025-12-11 | $0.0684 | — | — |
| 2025-12-10 | $0.0638 | — | — |
| 2025-12-09 | $0.0655 | — | — |
| 2025-12-08 | $0.0655 | — | — |
| 2025-12-07 | $0.0540 | — | — |
| 2025-12-06 | $0.0555 | — | — |
| 2025-12-05 | $0.0554 | — | — |
| 2025-12-04 | $0.0572 | — | — |
| 2025-12-03 | $0.0587 | — | — |
| 2025-12-02 | $0.0596 | — | — |
| 2025-12-01 | $0.0596 | — | — |
| 2025-11-30 | $0.0540 | — | — |
| 2025-11-29 | $0.0548 | — | — |
| 2025-11-28 | $0.0542 | — | — |
| 2025-11-27 | $0.0571 | — | — |
| 2025-11-26 | $0.0549 | — | — |
| 2025-11-25 | $0.0530 | — | — |
| 2025-11-24 | $0.0530 | — | — |
| 2025-11-23 | $0.0550 | — | — |
| 2025-11-22 | $0.0548 | — | — |
| 2025-11-21 | $0.0551 | — | — |
| 2025-11-20 | $0.0577 | — | — |
| 2025-11-19 | $0.0612 | — | — |
| 2025-11-18 | $0.0659 | — | — |
| 2025-11-17 | $0.0659 | — | — |
| 2025-11-16 | $0.0659 | — | — |
| 2025-11-15 | $0.0697 | — | — |
| 2025-11-14 | $0.0702 | — | — |
| 2025-11-13 | $0.0751 | — | — |
| 2025-11-12 | $0.0773 | — | — |
| 2025-11-11 | $0.0792 | — | — |
| 2025-11-10 | $0.0792 | — | — |
| 2025-11-09 | $0.0836 | — | — |
| 2025-11-08 | $0.0733 | — | — |
| 2025-11-07 | $0.0743 | — | — |
| 2025-11-06 | $0.0715 | — | — |
| 2025-11-05 | $0.0772 | — | — |
| 2025-11-04 | $0.0788 | — | — |
| 2025-11-03 | $0.0788 | — | — |
| 2025-11-02 | $0.0806 | — | — |
| 2025-11-01 | $0.0848 | — | — |
| 2025-10-31 | $0.0861 | — | — |
| 2025-10-30 | $0.0874 | — | — |
| 2025-10-29 | $0.0891 | — | — |
| 2025-10-28 | $0.0910 | — | — |
| 2025-10-27 | $0.0910 | — | — |
| 2025-10-26 | $0.0929 | — | — |
| 2025-10-25 | $0.0920 | — | — |
| 2025-10-24 | $0.0922 | — | — |
| 2025-10-23 | $0.0909 | — | — |
| 2025-10-22 | $0.0902 | — | — |
| 2025-10-21 | $0.0985 | — | — |
| 2025-10-20 | $0.0985 | — | — |
| 2025-10-19 | $0.1076 | — | — |
| 2025-10-18 | $0.1029 | — | — |
| 2025-10-17 | $0.0976 | — | — |
| 2025-10-16 | $0.0905 | — | — |
| 2025-10-15 | $0.0971 | — | — |
| 2025-10-14 | $0.1007 | — | — |
| 2025-10-13 | $0.1007 | — | — |
| 2025-10-12 | $0.1029 | — | — |
| 2025-10-11 | $0.0892 | — | — |
| 2025-10-10 | $0.0931 | — | — |
| 2025-10-09 | $0.1088 | — | — |
| 2025-10-08 | $0.1125 | — | — |
| 2025-10-07 | $0.1112 | — | — |
| 2025-10-06 | $0.1112 | — | — |
| 2025-10-05 | $0.1202 | — | — |
| 2025-10-04 | $0.1196 | — | — |
| 2025-10-03 | $0.1256 | — | — |
| 2025-10-02 | $0.1087 | — | — |
| 2025-10-01 | $0.1100 | — | — |
| 2025-09-30 | $0.1070 | — | — |
| 2025-09-29 | $0.1070 | — | — |
| 2025-09-28 | $0.0892 | — | — |
| 2025-09-27 | $0.0872 | — | — |
| 2025-09-26 | $0.0900 | — | — |
| 2025-09-25 | $0.0883 | — | — |
| 2025-09-24 | $0.0914 | — | — |
| 2025-09-23 | $0.0890 | — | — |
| 2025-09-22 | $0.0890 | — | — |
| 2025-09-21 | $0.0955 | — | — |
| 2025-09-20 | $0.0951 | — | — |
| 2025-09-19 | $0.0949 | — | — |
| 2025-09-18 | $0.0989 | — | — |
| 2025-09-17 | $0.0991 | — | — |
| 2025-09-16 | $0.0976 | — | — |
| 2025-09-15 | $0.0976 | — | — |
| 2025-09-14 | $0.1004 | — | — |
| 2025-09-13 | $0.1002 | — | — |
| 2025-09-12 | $0.1033 | — | — |
| 2025-09-11 | $0.0951 | — | — |
| 2025-09-10 | $0.0952 | — | — |
| 2025-09-09 | $0.0955 | — | — |
| 2025-09-08 | $0.0955 | — | — |
| 2025-09-07 | $0.0952 | — | — |
| 2025-09-06 | $0.0939 | — | — |
| 2025-09-05 | $0.0950 | — | — |
| 2025-09-04 | $0.0970 | — | — |
| 2025-09-03 | $0.0989 | — | — |
| 2025-09-02 | $0.0941 | — | — |
| 2025-09-01 | $0.0941 | — | — |
| 2025-08-31 | $0.0928 | — | — |
| 2025-08-30 | $0.0922 | — | — |
| 2025-08-29 | $0.0919 | — | — |
| 2025-08-28 | $0.0976 | — | — |
| 2025-08-27 | $0.1017 | — | — |
| 2025-08-26 | $0.1033 | — | — |
| 2025-08-25 | $0.1033 | — | — |
| 2025-08-24 | $0.1118 | — | — |
| 2025-08-23 | $0.1134 | — | — |
| 2025-08-22 | $0.1075 | — | — |
| 2025-08-21 | $0.1028 | — | — |
| 2025-08-20 | $0.1082 | — | — |
| 2025-08-19 | $0.1069 | — | — |
| 2025-08-18 | $0.1069 | — | — |
| 2025-08-17 | $0.1123 | — | — |
| 2025-08-16 | $0.1131 | — | — |
| 2025-08-15 | $0.1115 | — | — |
| 2025-08-14 | $0.1092 | — | — |
| 2025-08-13 | $0.1127 | — | — |
| 2025-08-12 | $0.0998 | — | — |
| 2025-08-11 | $0.0998 | — | — |
| 2025-08-10 | $0.0992 | — | — |
| 2025-08-09 | $0.1018 | — | — |
| 2025-08-08 | $0.0993 | — | — |
| 2025-08-07 | $0.0925 | — | — |
| 2025-08-06 | $0.0934 | — | — |
| 2025-08-05 | $0.0934 | — | — |
| 2025-08-04 | $0.0960 | — | — |
| 2025-08-03 | $0.0912 | — | — |
| 2025-08-02 | $0.0895 | — | — |
| 2025-08-01 | $0.0954 | — | — |
| 2025-07-31 | $0.1017 | — | — |
| 2025-07-30 | $0.1006 | — | — |