ZIGChain (ZIG) Historical Data

ZIGChain Historical Price Information

Get a full overview of the ZIGChain price history with our historical price data page. Access the entire ZIGChain value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the ZIGChain price, as well as historical ZIG trading volume and market capitalization.

Track ZIGChain’s history in its entirety, ranging from the ZIGChain starting price to the most recent ZIG price data. Our ZIG price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Apr 22, 2026 - May 22, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
May 21, 2026May 22, 2026 $ 0.04551 $ 0.05243 $ 0.04519 $ 0.04885 $ 3.69M $ 68.37M
May 20, 2026May 21, 2026 $ 0.04572 $ 0.04729 $ 0.04087 $ 0.04556 $ 3.47M $ 64.00M
May 19, 2026May 20, 2026 $ 0.04227 $ 0.04718 $ 0.04215 $ 0.04576 $ 1.58M $ 61.99M
May 18, 2026May 19, 2026 $ 0.04304 $ 0.04309 $ 0.04157 $ 0.04229 $ 1.20M $ 59.43M
May 17, 2026May 18, 2026 $ 0.04375 $ 0.04435 $ 0.04271 $ 0.04313 $ 1.58M $ 61.32M
May 16, 2026May 17, 2026 $ 0.04321 $ 0.04512 $ 0.04117 $ 0.04373 $ 2.51M $ 61.45M
May 15, 2026May 16, 2026 $ 0.04225 $ 0.04627 $ 0.04107 $ 0.04293 $ 3.79M $ 59.84M
May 14, 2026May 15, 2026 $ 0.03642 $ 0.04281 $ 0.03616 $ 0.04217 $ 2.90M $ 55.10M
May 13, 2026May 14, 2026 $ 0.03670 $ 0.03872 $ 0.03530 $ 0.03644 $ 2.06M $ 51.79M
May 12, 2026May 13, 2026 $ 0.03650 $ 0.03687 $ 0.03558 $ 0.03670 $ 1.73M $ 51.34M
May 11, 2026May 12, 2026 $ 0.03359 $ 0.03837 $ 0.03319 $ 0.03651 $ 2.69M $ 50.22M
May 10, 2026May 11, 2026 $ 0.03007 $ 0.03443 $ 0.03005 $ 0.03352 $ 1.55M $ 44.84M
May 09, 2026May 10, 2026 $ 0.02887 $ 0.03016 $ 0.02880 $ 0.03009 $ 942,193 $ 41.53M
May 08, 2026May 09, 2026 $ 0.02829 $ 0.02946 $ 0.02824 $ 0.02883 $ 958,448 $ 40.39M
May 07, 2026May 08, 2026 $ 0.02791 $ 0.02837 $ 0.02772 $ 0.02827 $ 1.37M $ 39.58M
May 06, 2026May 07, 2026 $ 0.02758 $ 0.02886 $ 0.02719 $ 0.02791 $ 1.54M $ 39.16M
May 05, 2026May 06, 2026 $ 0.02825 $ 0.02833 $ 0.02719 $ 0.02755 $ 1.92M $ 39.32M
May 04, 2026May 05, 2026 $ 0.02832 $ 0.03003 $ 0.02748 $ 0.02828 $ 2.14M $ 39.97M
May 03, 2026May 04, 2026 $ 0.02773 $ 0.03144 $ 0.02713 $ 0.02830 $ 1.21M $ 39.47M
May 02, 2026May 03, 2026 $ 0.02860 $ 0.02881 $ 0.02761 $ 0.02778 $ 921,201 $ 39.98M
May 01, 2026May 02, 2026 $ 0.02904 $ 0.02930 $ 0.02830 $ 0.02860 $ 1.29M $ 40.47M
Apr 30, 2026May 01, 2026 $ 0.03065 $ 0.03130 $ 0.02858 $ 0.02891 $ 1.58M $ 41.98M
Apr 29, 2026Apr 30, 2026 $ 0.03260 $ 0.03266 $ 0.03061 $ 0.03071 $ 2.80M $ 44.58M
Apr 28, 2026Apr 29, 2026 $ 0.03249 $ 0.03543 $ 0.03059 $ 0.03248 $ 6.84M $ 45.80M
Apr 27, 2026Apr 28, 2026 $ 0.02882 $ 0.03737 $ 0.02857 $ 0.03236 $ 3.65M $ 44.92M
Apr 26, 2026Apr 27, 2026 $ 0.02895 $ 0.02921 $ 0.02846 $ 0.02886 $ 765,899 $ 40.47M
Apr 25, 2026Apr 26, 2026 $ 0.02869 $ 0.02893 $ 0.02851 $ 0.02893 $ 863,298 $ 40.44M
Apr 24, 2026Apr 25, 2026 $ 0.02848 $ 0.02909 $ 0.02844 $ 0.02866 $ 1.06M $ 40.38M
Apr 23, 2026Apr 24, 2026 $ 0.02889 $ 0.02915 $ 0.02844 $ 0.02850 $ 1.15M $ 40.49M
Apr 22, 2026Apr 23, 2026 $ 0.02886 $ 0.02907 $ 0.02831 $ 0.02888 $ 1.30M $ 40.63M

ZIG
ZIGChain
$ 0.04934
1.61%   Last 24H
Alternative