ZIGChain
ZIG
Rank #448
$0.0791
Updated 7 days ago
Market Cap
$111.36M
24h Volume
$3.02M
Avg Volume (6m)
$4.56M
24h High/Low
$0.0838
$0.0786
$0.0786
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
Solana Ecosystem
BNB Chain Ecosystem
Polygon Ecosystem
DWF Labs Portfolio
Artificial Intelligence (AI)
OKX Ventures Portfolio
Injective Ecosystem
Chains
Ethereum
0xb2617246d0c6c00...
Solana
26f12PmBk77wQV1Tz...
Polygon Pos
0x7bebd226154e865...
Binance Smart Chain
0x8c907e0a72c3d55...
Injective
peggy0xb2617246d0...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0791 | $0.0838 | $0.0786 | $0.0791 | $3.02M | $111.36M |
| Nov 10, 2025 | $0.0836 | $0.0836 | $0.0836 | $0.0836 | $5.42M | $117.62M |
| Nov 9, 2025 | $0.0732 | $0.0732 | $0.0732 | $0.0732 | $2.35M | $103.08M |
| Nov 8, 2025 | $0.0743 | $0.0743 | $0.0743 | $0.0743 | $4.68M | $104.75M |
| Nov 7, 2025 | $0.0715 | $0.0715 | $0.0715 | $0.0715 | $3.11M | $100.64M |
| Nov 6, 2025 | $0.0773 | $0.0773 | $0.0773 | $0.0773 | $3.95M | $108.42M |
| Nov 5, 2025 | $0.0788 | $0.0788 | $0.0788 | $0.0788 | $5.27M | $111.30M |
| Nov 4, 2025 | $0.0748 | $0.0748 | $0.0748 | $0.0748 | $3.26M | $105.63M |
| Nov 3, 2025 | $0.0807 | $0.0807 | $0.0807 | $0.0807 | $1.88M | $113.67M |
| Nov 2, 2025 | $0.0847 | $0.0847 | $0.0847 | $0.0847 | $1.87M | $119.36M |
| Nov 1, 2025 | $0.0862 | $0.0862 | $0.0862 | $0.0862 | $1.70M | $121.41M |
| Oct 31, 2025 | $0.0875 | $0.0875 | $0.0875 | $0.0875 | $2.77M | $123.30M |
| Oct 30, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $2.17M | $125.60M |
| Oct 29, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $2.20M | $128.17M |
| Oct 28, 2025 | $0.0932 | $0.0932 | $0.0932 | $0.0932 | $1.38M | $131.15M |
| Oct 27, 2025 | $0.0930 | $0.0930 | $0.0930 | $0.0930 | $1.03M | $131.00M |
| Oct 26, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $865.06K | $129.73M |
| Oct 25, 2025 | $0.0922 | $0.0922 | $0.0922 | $0.0922 | $1.77M | $129.93M |
| Oct 24, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $1.51M | $128.18M |
| Oct 23, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $2.46M | $127.18M |
| Oct 22, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $3.26M | $138.85M |
| Oct 21, 2025 | $0.1011 | $0.1011 | $0.1011 | $0.1011 | $1.80M | $142.47M |
| Oct 20, 2025 | $0.1076 | $0.1076 | $0.1076 | $0.1076 | $3.93M | $151.63M |
| Oct 19, 2025 | $0.1029 | $0.1029 | $0.1029 | $0.1029 | $2.54M | $144.93M |
| Oct 18, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $8.58M | $137.59M |
| Oct 17, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $1.71M | $127.63M |
| Oct 16, 2025 | $0.0971 | $0.0971 | $0.0971 | $0.0971 | $1.39M | $136.81M |
| Oct 15, 2025 | $0.1008 | $0.1008 | $0.1008 | $0.1008 | $1.86M | $141.46M |
| Oct 14, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $2.58M | $149.24M |
| Oct 13, 2025 | $0.1029 | $0.1029 | $0.1029 | $0.1029 | $2.41M | $145.04M |
| Oct 12, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $2.76M | $125.71M |
| Oct 11, 2025 | $0.0932 | $0.0932 | $0.0932 | $0.0932 | $4.27M | $131.26M |
| Oct 10, 2025 | $0.1087 | $0.1087 | $0.1087 | $0.1087 | $3.61M | $153.03M |
| Oct 9, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $3.44M | $158.48M |
| Oct 8, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $4.64M | $156.70M |
| Oct 7, 2025 | $0.1133 | $0.1133 | $0.1133 | $0.1133 | $6.94M | $159.68M |
| Oct 6, 2025 | $0.1203 | $0.1203 | $0.1203 | $0.1203 | $4.20M | $170.11M |
| Oct 5, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $8.04M | $168.42M |
| Oct 4, 2025 | $0.1255 | $0.1255 | $0.1255 | $0.1255 | $13.90M | $176.77M |
| Oct 3, 2025 | $0.1087 | $0.1087 | $0.1087 | $0.1087 | $5.10M | $153.28M |
| Oct 2, 2025 | $0.1100 | $0.1100 | $0.1100 | $0.1100 | $4.30M | $154.92M |
| Oct 1, 2025 | $0.1071 | $0.1071 | $0.1071 | $0.1071 | $19.34M | $150.79M |
| Sep 30, 2025 | $0.1026 | $0.1026 | $0.1026 | $0.1026 | $8.87M | $144.50M |
| Sep 29, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $1.16M | $125.70M |
| Sep 28, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $1.42M | $122.85M |
| Sep 27, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $1.26M | $126.98M |
| Sep 26, 2025 | $0.0883 | $0.0883 | $0.0883 | $0.0883 | $3.33M | $124.44M |
| Sep 25, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $1.57M | $128.77M |
| Sep 24, 2025 | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $2.39M | $125.44M |
| Sep 23, 2025 | $0.0930 | $0.0930 | $0.0930 | $0.0930 | $2.80M | $131.01M |
| Sep 22, 2025 | $0.0953 | $0.0953 | $0.0953 | $0.0953 | $1.48M | $134.45M |
| Sep 21, 2025 | $0.0950 | $0.0950 | $0.0950 | $0.0950 | $3.00M | $133.87M |
| Sep 20, 2025 | $0.0950 | $0.0950 | $0.0950 | $0.0950 | $3.45M | $133.84M |
| Sep 19, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $1.94M | $139.44M |
| Sep 18, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $1.45M | $139.32M |
| Sep 17, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $1.64M | $137.39M |
| Sep 16, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $1.53M | $139.67M |
| Sep 15, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $1.75M | $141.50M |
| Sep 14, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $2.30M | $141.25M |
| Sep 13, 2025 | $0.1032 | $0.1032 | $0.1032 | $0.1032 | $5.14M | $145.45M |
| Sep 12, 2025 | $0.0952 | $0.0952 | $0.0952 | $0.0952 | $938.93K | $134.10M |
| Sep 11, 2025 | $0.0952 | $0.0952 | $0.0952 | $0.0952 | $1.31M | $134.13M |
| Sep 10, 2025 | $0.0956 | $0.0956 | $0.0956 | $0.0956 | $1.78M | $134.85M |
| Sep 9, 2025 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $1.90M | $135.63M |
| Sep 8, 2025 | $0.0953 | $0.0953 | $0.0953 | $0.0953 | $2.49M | $134.24M |
| Sep 7, 2025 | $0.0939 | $0.0939 | $0.0939 | $0.0939 | $1.22M | $132.27M |
| Sep 6, 2025 | $0.0950 | $0.0950 | $0.0950 | $0.0950 | $2.18M | $133.86M |
| Sep 5, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $1.83M | $136.65M |
| Sep 4, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $2.31M | $139.31M |
| Sep 3, 2025 | $0.0941 | $0.0941 | $0.0941 | $0.0941 | $1.45M | $132.57M |
| Sep 2, 2025 | $0.0930 | $0.0930 | $0.0930 | $0.0930 | $1.73M | $130.99M |
| Sep 1, 2025 | $0.0929 | $0.0929 | $0.0929 | $0.0929 | $1.26M | $130.87M |
| Aug 31, 2025 | $0.0922 | $0.0922 | $0.0922 | $0.0922 | $2.46M | $129.86M |
| Aug 30, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $1.76M | $129.52M |
| Aug 29, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $2.00M | $137.71M |
| Aug 28, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $1.48M | $143.27M |
| Aug 27, 2025 | $0.1032 | $0.1032 | $0.1032 | $0.1032 | $3.37M | $145.29M |
| Aug 26, 2025 | $0.1014 | $0.1014 | $0.1014 | $0.1014 | $3.73M | $142.77M |
| Aug 25, 2025 | $0.1118 | $0.1118 | $0.1118 | $0.1118 | $3.31M | $157.65M |
| Aug 24, 2025 | $0.1135 | $0.1135 | $0.1135 | $0.1135 | $6.55M | $159.95M |
| Aug 23, 2025 | $0.1075 | $0.1075 | $0.1075 | $0.1075 | $4.18M | $151.52M |
| Aug 22, 2025 | $0.1027 | $0.1027 | $0.1027 | $0.1027 | $1.57M | $144.66M |
| Aug 21, 2025 | $0.1083 | $0.1083 | $0.1083 | $0.1083 | $3.09M | $152.68M |
| Aug 20, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $3.64M | $151.15M |
| Aug 19, 2025 | $0.1080 | $0.1080 | $0.1080 | $0.1080 | $2.72M | $152.19M |
| Aug 18, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $1.59M | $158.49M |
| Aug 17, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $1.97M | $159.40M |
| Aug 16, 2025 | $0.1115 | $0.1115 | $0.1115 | $0.1115 | $3.97M | $157.03M |
| Aug 15, 2025 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | $5.87M | $154.17M |
| Aug 14, 2025 | $0.1138 | $0.1138 | $0.1138 | $0.1138 | $4.21M | $160.39M |
| Aug 13, 2025 | $0.0997 | $0.0997 | $0.0997 | $0.0997 | $3.94M | $140.63M |
| Aug 12, 2025 | $0.0952 | $0.0952 | $0.0952 | $0.0952 | $2.22M | $134.17M |
| Aug 11, 2025 | $0.0992 | $0.0992 | $0.0992 | $0.0992 | $3.94M | $139.29M |
| Aug 10, 2025 | $0.1020 | $0.1020 | $0.1020 | $0.1020 | $20.12M | $143.47M |
| Aug 9, 2025 | $0.0992 | $0.0992 | $0.0992 | $0.0992 | $3.87M | $139.72M |
| Aug 8, 2025 | $0.0925 | $0.0925 | $0.0925 | $0.0925 | $16.30M | $130.26M |
| Aug 7, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $15.41M | $131.56M |
| Aug 6, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $6.17M | $135.32M |
| Aug 5, 2025 | $0.0955 | $0.0955 | $0.0955 | $0.0955 | $4.33M | $134.49M |
| Aug 4, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $2.28M | $128.54M |
| Aug 3, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $2.33M | $126.19M |
| Aug 2, 2025 | $0.0954 | $0.0954 | $0.0954 | $0.0954 | $4.80M | $134.44M |
| Aug 1, 2025 | $0.1018 | $0.1018 | $0.1018 | $0.1018 | $2.10M | $143.58M |
| Jul 31, 2025 | $0.1006 | $0.1006 | $0.1006 | $0.1006 | $2.01M | $141.75M |
| Jul 30, 2025 | $0.1029 | $0.1029 | $0.1029 | $0.1029 | $4.68M | $144.93M |
| Jul 29, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $3.76M | $142.62M |
| Jul 28, 2025 | $0.1109 | $0.1109 | $0.1109 | $0.1109 | $3.88M | $156.31M |
| Jul 27, 2025 | $0.1076 | $0.1076 | $0.1076 | $0.1076 | $3.79M | $151.61M |
| Jul 26, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $7.40M | $157.56M |
| Jul 25, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $20.58M | $174.71M |
| Jul 24, 2025 | $0.1192 | $0.1192 | $0.1192 | $0.1192 | $11.30M | $167.52M |
| Jul 23, 2025 | $0.1187 | $0.1187 | $0.1187 | $0.1187 | $4.76M | $167.26M |
| Jul 22, 2025 | $0.1152 | $0.1152 | $0.1152 | $0.1152 | $10.72M | $162.32M |
| Jul 21, 2025 | $0.1046 | $0.1046 | $0.1046 | $0.1046 | $9.92M | $147.38M |
| Jul 20, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $2.61M | $143.09M |
| Jul 19, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $6.54M | $141.52M |
| Jul 18, 2025 | $0.1034 | $0.1034 | $0.1034 | $0.1034 | $7.27M | $145.59M |
| Jul 17, 2025 | $0.0993 | $0.0993 | $0.0993 | $0.0993 | $25.11M | $139.63M |
| Jul 16, 2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $7.77M | $141.03M |
| Jul 15, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $8.58M | $138.00M |
| Jul 14, 2025 | $0.0905 | $0.0905 | $0.0905 | $0.0905 | $2.79M | $127.45M |
| Jul 13, 2025 | $0.0921 | $0.0921 | $0.0921 | $0.0921 | $2.22M | $129.82M |
| Jul 12, 2025 | $0.0911 | $0.0911 | $0.0911 | $0.0911 | $7.05M | $128.50M |
| Jul 11, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $4.67M | $126.21M |
| Jul 10, 2025 | $0.0846 | $0.0846 | $0.0846 | $0.0846 | $2.33M | $119.28M |
| Jul 9, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $2.66M | $118.45M |
| Jul 8, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $2.27M | $117.95M |
| Jul 7, 2025 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | $1.61M | $123.84M |
| Jul 6, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $1.39M | $122.38M |
| Jul 5, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $1.79M | $122.09M |
| Jul 4, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $2.90M | $126.95M |
| Jul 3, 2025 | $0.0863 | $0.0863 | $0.0863 | $0.0863 | $4.09M | $121.66M |
| Jul 2, 2025 | $0.0856 | $0.0856 | $0.0856 | $0.0856 | $1.63M | $120.58M |
| Jul 1, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $2.30M | $126.24M |
| Jun 30, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $1.39M | $124.88M |
| Jun 29, 2025 | $0.0881 | $0.0881 | $0.0881 | $0.0881 | $2.13M | $124.12M |
| Jun 28, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $2.11M | $124.84M |
| Jun 27, 2025 | $0.0873 | $0.0873 | $0.0873 | $0.0873 | $10.70M | $123.02M |
| Jun 26, 2025 | $0.0933 | $0.0933 | $0.0933 | $0.0933 | $8.25M | $131.54M |
| Jun 25, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $5.54M | $128.38M |
| Jun 24, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $5.37M | $118.23M |
| Jun 23, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $8.40M | $107.51M |
| Jun 22, 2025 | $0.0878 | $0.0878 | $0.0878 | $0.0878 | $6.83M | $123.53M |
| Jun 21, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $5.45M | $128.13M |
| Jun 20, 2025 | $0.0925 | $0.0925 | $0.0925 | $0.0925 | $1.71M | $130.16M |
| Jun 19, 2025 | $0.0941 | $0.0941 | $0.0941 | $0.0941 | $2.55M | $132.53M |
| Jun 18, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $5.65M | $128.83M |
| Jun 17, 2025 | $0.0973 | $0.0973 | $0.0973 | $0.0973 | $5.64M | $137.00M |
| Jun 16, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $5.01M | $137.84M |
| Jun 15, 2025 | $0.0991 | $0.0991 | $0.0991 | $0.0991 | $6.69M | $139.78M |
| Jun 14, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $8.97M | $139.09M |
| Jun 13, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $5.89M | $149.19M |
| Jun 12, 2025 | $0.1116 | $0.1116 | $0.1116 | $0.1116 | $16.08M | $157.23M |
| Jun 11, 2025 | $0.1035 | $0.1035 | $0.1035 | $0.1035 | $13.97M | $145.77M |
| Jun 10, 2025 | $0.0981 | $0.0981 | $0.0981 | $0.0981 | $12.87M | $138.18M |
| Jun 9, 2025 | $0.0928 | $0.0928 | $0.0928 | $0.0928 | $16.64M | $130.69M |
| Jun 8, 2025 | $0.0940 | $0.0940 | $0.0940 | $0.0940 | $10.84M | $132.39M |
| Jun 7, 2025 | $0.0929 | $0.0929 | $0.0929 | $0.0929 | $23.88M | $130.90M |
| Jun 6, 2025 | $0.0922 | $0.0922 | $0.0922 | $0.0922 | $10.17M | $130.05M |
| Jun 5, 2025 | $0.0971 | $0.0971 | $0.0971 | $0.0971 | $2.22M | $136.86M |
| Jun 4, 2025 | $0.0947 | $0.0947 | $0.0947 | $0.0947 | $2.24M | $133.34M |
| Jun 3, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $2.05M | $137.67M |
| Jun 2, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $1.80M | $137.77M |
| Jun 1, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $2.42M | $137.66M |
| May 31, 2025 | $0.0982 | $0.0982 | $0.0982 | $0.0982 | $3.55M | $138.34M |
| May 30, 2025 | $0.1019 | $0.1019 | $0.1019 | $0.1019 | $2.83M | $143.61M |
| May 29, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $2.49M | $151.85M |
| May 28, 2025 | $0.1104 | $0.1104 | $0.1104 | $0.1104 | $2.81M | $155.48M |
| May 27, 2025 | $0.1033 | $0.1033 | $0.1033 | $0.1033 | $2.98M | $145.49M |
| May 26, 2025 | $0.0996 | $0.0996 | $0.0996 | $0.0996 | $1.28M | $140.35M |
| May 25, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $1.25M | $141.65M |
| May 24, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $4.47M | $137.26M |
| May 23, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $4.38M | $142.12M |
| May 22, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $3.98M | $139.11M |
| May 21, 2025 | $0.0973 | $0.0973 | $0.0973 | $0.0973 | $2.92M | $137.15M |
| May 20, 2025 | $0.0965 | $0.0965 | $0.0965 | $0.0965 | $3.05M | $135.97M |
| May 19, 2025 | $0.1011 | $0.1011 | $0.1011 | $0.1011 | $3.55M | $142.44M |
| May 18, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $2.18M | $142.11M |