What historical data is shown for ZIG?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
ZIG Finance (ZIG) Historical Data
ETH
AI
ZIG Finance Historical Price Information — Daily ZIG Open, High, Low, Close & Volume
$0.040614
-1.64% 1D
Recently Viewed
1H-2.13%
1D-1.64%
1W-4.28%
1M-29.54%
ZIG Finance (ZIG) has 90 days of daily open, high, low and close on file. Over that window ZIG ranged $0.03542 to $0.061158, closed at $0.040524 and is up 1.3% across the window.
ZIG Finance — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.061158
Window low
$0.03542
First → last
+1.33%
Latest close
$0.040524
vs live
+0.22%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ZIG Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.040943 | $0.044535 | $0.039551 | $0.040524 | -1.02% | $123,298 | $57.10M |
| Nov 3, 2026 | $0.041231 | $0.042383 | $0.04069 | $0.040943 | -0.70% | $10.42M | $57.69M |
| Nov 2, 2026 | $0.041833 | $0.041927 | $0.040936 | $0.041231 | -1.44% | $18.13M | $58.09M |
| Nov 1, 2026 | $0.042175 | $0.042641 | $0.041493 | $0.041833 | -0.81% | $10.06M | $58.94M |
| Oct 31, 2026 | $0.042127 | $0.042744 | $0.041595 | $0.042175 | +0.11% | $89,198 | $59.42M |
| Oct 30, 2026 | $0.041198 | $0.04346 | $0.040773 | $0.042127 | +2.25% | $174,356 | $59.35M |
| Oct 29, 2026 | $0.042107 | $0.042884 | $0.0400 | $0.041198 | -2.16% | $1.54M | $58.05M |
| Oct 28, 2026 | $0.042315 | $0.043382 | $0.041907 | $0.042107 | -0.49% | $2.21M | $59.33M |
| Oct 27, 2026 | $0.042312 | $0.043146 | $0.040793 | $0.042315 | +0.01% | $3.68M | $59.62M |
| Oct 26, 2026 | $0.041549 | $0.04298 | $0.040916 | $0.042312 | +1.84% | $3.12M | $59.62M |
| Oct 25, 2026 | $0.045584 | $0.046194 | $0.041051 | $0.041549 | -8.85% | $1.10M | $58.54M |
| Oct 24, 2026 | $0.04474 | $0.047159 | $0.038496 | $0.045584 | +1.89% | $1.30M | $64.23M |
| Oct 23, 2026 | $0.047612 | $0.048531 | $0.04404 | $0.04474 | -6.03% | $153,769 | $63.04M |
| Oct 22, 2026 | $0.048314 | $0.048464 | $0.0460 | $0.047612 | -1.45% | $173,529 | $67.08M |
| Oct 21, 2026 | $0.048745 | $0.049388 | $0.047687 | $0.048314 | -0.88% | $118,771 | $68.07M |
| Oct 20, 2026 | $0.050215 | $0.05116 | $0.047906 | $0.048745 | -2.93% | $106,781 | $68.68M |
| Oct 19, 2026 | $0.049862 | $0.051748 | $0.049724 | $0.050215 | +0.71% | $87,676 | $70.75M |
| Oct 18, 2026 | $0.050738 | $0.052104 | $0.049349 | $0.049862 | -1.73% | $78,002 | $70.25M |
| Oct 17, 2026 | $0.053238 | $0.055084 | $0.050172 | $0.050738 | -4.70% | $96,964 | $71.49M |
| Oct 16, 2026 | $0.055445 | $0.0555 | $0.0520 | $0.053238 | -3.98% | $148,883 | $75.01M |
| Oct 15, 2026 | $0.057311 | $0.057327 | $0.05401 | $0.055445 | -3.26% | $102,922 | $78.12M |
| Oct 14, 2026 | $0.058433 | $0.05868 | $0.056304 | $0.057311 | -1.92% | $94,765 | $80.75M |
| Oct 13, 2026 | $0.058507 | $0.059482 | $0.057703 | $0.058433 | -0.13% | $82,695 | $82.33M |
| Oct 12, 2026 | $0.058826 | $0.061085 | $0.058139 | $0.058507 | -0.54% | $103,934 | $82.43M |
| Oct 11, 2026 | $0.058561 | $0.060503 | $0.057363 | $0.058826 | +0.45% | $98,804 | $82.88M |
| Oct 10, 2026 | $0.059347 | $0.06198 | $0.058248 | $0.058561 | -1.32% | $123,235 | $82.51M |
| Oct 9, 2026 | $0.058463 | $0.06049 | $0.058367 | $0.059347 | +1.51% | $91,891 | $83.62M |
| Oct 8, 2026 | $0.059324 | $0.060143 | $0.05748 | $0.058463 | -1.45% | $146,961 | $82.37M |
| Oct 7, 2026 | $0.061158 | $0.063393 | $0.058554 | $0.059324 | -3.00% | $173,918 | $83.58M |
| Oct 6, 2026 | $0.057594 | $0.066997 | $0.055852 | $0.061158 | +6.19% | $384,913 | $86.17M |
| Oct 5, 2026 | $0.057639 | $0.057766 | $0.056432 | $0.057594 | -0.08% | $112,310 | $81.15M |
| Oct 4, 2026 | $0.056461 | $0.059038 | $0.05604 | $0.057639 | +2.09% | $171,745 | $81.21M |
| Oct 3, 2026 | $0.05653 | $0.058754 | $0.054015 | $0.056461 | -0.12% | $118,924 | $79.55M |
| Oct 2, 2026 | $0.055771 | $0.061025 | $0.054768 | $0.05653 | +1.36% | $284,966 | $79.65M |
| Oct 1, 2026 | $0.05581 | $0.05756 | $0.05523 | $0.055771 | -0.07% | $147,710 | $78.58M |
| Sep 30, 2026 | $0.0521 | $0.057659 | $0.051673 | $0.05581 | +7.12% | $335,095 | $78.63M |
| Sep 29, 2026 | $0.05104 | $0.052685 | $0.0505 | $0.0521 | +2.08% | $239,121 | $73.41M |
| Sep 28, 2026 | $0.054123 | $0.054209 | $0.0510 | $0.05104 | -5.70% | $282,026 | $71.91M |
| Sep 27, 2026 | $0.05185 | $0.057483 | $0.05167 | $0.054123 | +4.38% | $374,003 | $76.26M |
| Sep 26, 2026 | $0.052315 | $0.053241 | $0.05113 | $0.05185 | -0.89% | $275,205 | $73.05M |
| Sep 25, 2026 | $0.052018 | $0.053336 | $0.0510 | $0.052315 | +0.57% | $303,304 | $73.71M |
| Sep 24, 2026 | $0.049992 | $0.053514 | $0.049464 | $0.052018 | +4.05% | $457,184 | $73.29M |
| Sep 23, 2026 | $0.050346 | $0.052558 | $0.0490 | $0.049992 | -0.70% | $329,037 | $70.44M |
| Sep 22, 2026 | $0.050583 | $0.051827 | $0.04851 | $0.050346 | -0.47% | $300,629 | $70.93M |
| Sep 21, 2026 | $0.051443 | $0.0549 | $0.043565 | $0.050583 | -1.67% | $764,108 | $71.27M |
| Sep 20, 2026 | $0.053057 | $0.055805 | $0.050315 | $0.051443 | -3.04% | $352,621 | $72.48M |
| Sep 19, 2026 | $0.051337 | $0.057896 | $0.0500 | $0.053057 | +3.35% | $450,849 | $74.75M |
| Sep 18, 2026 | $0.042102 | $0.0555 | $0.041991 | $0.051337 | +21.93% | $620,424 | $72.33M |
| Sep 17, 2026 | $0.041881 | $0.044213 | $0.040403 | $0.042102 | +0.53% | $268,712 | $59.32M |
| Sep 16, 2026 | $0.040169 | $0.044874 | $0.039935 | $0.041881 | +4.26% | $285,710 | $59.01M |
| Sep 15, 2026 | $0.041615 | $0.041875 | $0.038795 | $0.040169 | -3.47% | $233,883 | $56.60M |
| Sep 14, 2026 | $0.042898 | $0.0431 | $0.040305 | $0.041615 | -2.99% | $269,810 | $58.63M |
| Sep 13, 2026 | $0.045231 | $0.04575 | $0.042251 | $0.042898 | -5.16% | $242,515 | $60.44M |
| Sep 12, 2026 | $0.044776 | $0.046958 | $0.044417 | $0.045231 | +1.02% | $217,212 | $63.73M |
| Sep 11, 2026 | $0.043932 | $0.046208 | $0.043357 | $0.044776 | +1.92% | $243,251 | $63.09M |
| Sep 10, 2026 | $0.043321 | $0.04926 | $0.042265 | $0.043932 | +1.41% | $290,073 | $61.90M |
| Sep 9, 2026 | $0.043506 | $0.044847 | $0.042037 | $0.043321 | -0.43% | $148,457 | $61.04M |
| Sep 8, 2026 | $0.046609 | $0.048055 | $0.0430 | $0.043506 | -6.66% | $229,114 | $61.30M |
| Sep 7, 2026 | $0.050468 | $0.052461 | $0.046477 | $0.046609 | -7.65% | $302,210 | $65.67M |
| Sep 6, 2026 | $0.050992 | $0.055065 | $0.049472 | $0.050468 | -1.03% | $295,368 | $71.11M |
| Sep 5, 2026 | $0.041665 | $0.0559 | $0.04141 | $0.050992 | +22.39% | $407,309 | $71.84M |
| Sep 4, 2026 | $0.041504 | $0.043492 | $0.039883 | $0.041665 | +0.39% | $267,824 | $58.70M |
| Sep 3, 2026 | $0.036953 | $0.044888 | $0.034551 | $0.041504 | +12.32% | $467,806 | $58.48M |
| Sep 2, 2026 | $0.03542 | $0.038072 | $0.034409 | $0.036953 | +4.33% | $365,271 | $52.06M |
| Sep 1, 2026 | $0.040979 | $0.0419 | $0.03477 | $0.03542 | -13.57% | $351,576 | $49.90M |
| Aug 31, 2026 | $0.041524 | $0.042879 | $0.040445 | $0.040979 | -1.31% | $194,899 | $57.74M |
| Aug 30, 2026 | $0.041804 | $0.042879 | $0.040794 | $0.041524 | -0.67% | $124,668 | $58.50M |
| Aug 29, 2026 | $0.0448 | $0.046533 | $0.0350 | $0.041804 | -6.69% | $1.35M | $58.90M |
| Aug 28, 2026 | $0.041897 | $0.051692 | $0.041211 | $0.0448 | +6.93% | $681,549 | $63.12M |
| Aug 27, 2026 | $0.042992 | $0.043386 | $0.04122 | $0.041897 | -2.55% | $250,140 | $59.03M |
| Aug 26, 2026 | $0.041364 | $0.043901 | $0.0410 | $0.042992 | +3.94% | $198,341 | $60.57M |
| Aug 25, 2026 | $0.041459 | $0.04398 | $0.040811 | $0.041364 | -0.23% | $265,161 | $58.28M |
| Aug 24, 2026 | $0.040344 | $0.041794 | $0.039995 | $0.041459 | +2.76% | $164,768 | $58.41M |
| Aug 23, 2026 | $0.041219 | $0.042964 | $0.039608 | $0.040344 | -2.12% | $390,650 | $56.84M |
| Aug 22, 2026 | $0.040571 | $0.043155 | $0.0400 | $0.041219 | +1.60% | $402,136 | $58.08M |
| Aug 21, 2026 | $0.040574 | $0.044444 | $0.040097 | $0.040571 | -0.01% | $522,745 | $57.16M |
| Aug 20, 2026 | $0.038127 | $0.045999 | $0.037966 | $0.040574 | +6.42% | $434,536 | $57.17M |
| Aug 19, 2026 | $0.036533 | $0.040752 | $0.036111 | $0.038127 | +4.36% | $498,828 | $53.72M |
| Aug 18, 2026 | $0.036111 | $0.037668 | $0.035891 | $0.036533 | +1.17% | $427,626 | $51.47M |
| Aug 17, 2026 | $0.036098 | $0.039649 | $0.035425 | $0.036111 | +0.04% | $532,601 | $50.88M |
| Aug 16, 2026 | $0.036878 | $0.0408 | $0.03523 | $0.036098 | -2.12% | $618,486 | $50.86M |
| Aug 15, 2026 | $0.037416 | $0.039005 | $0.036002 | $0.036878 | -1.44% | $494,347 | $51.96M |
| Aug 14, 2026 | $0.038781 | $0.040568 | $0.037299 | $0.037416 | -3.52% | $456,289 | $52.72M |
| Aug 13, 2026 | $0.038268 | $0.041309 | $0.037916 | $0.038781 | +1.34% | $455,702 | $54.64M |
| Aug 12, 2026 | $0.039101 | $0.0399 | $0.03726 | $0.038268 | -2.13% | $590,280 | $53.92M |
| Aug 11, 2026 | $0.039343 | $0.0399 | $0.037884 | $0.039101 | -0.62% | $462,797 | $55.09M |
| Aug 10, 2026 | $0.039954 | $0.040241 | $0.038908 | $0.039343 | -1.53% | $433,085 | $55.43M |
| Aug 9, 2026 | $0.039927 | $0.04078 | $0.039749 | $0.039954 | +0.07% | $414,165 | $56.29M |
| Aug 8, 2026 | $0.039993 | $0.040321 | $0.039783 | $0.039927 | -0.17% | $401,393 | $56.25M |
| Aug 7, 2026 | $0.040535 | $0.04266 | $0.039614 | $0.039993 | — | $593,814 | $56.35M |
ZIG Finance Historical Data FAQ
Window highs, lows, best/worst days and volume for ZIG FinanceWhat is the all-time high for ZIG?
ZIG Finance's record price is about $0.224179. It currently trades at $0.040614, roughly 81.9% below that peak. The all-time low on record is $0.00428716. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ZIG market cap?
ZIG Finance has a market capitalisation of about $57.47M, on roughly $131.25M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ZIG change over this window?
Across 90 daily candles, close-to-close moved up 1.33%.
What were ZIG's high and low in this window?
In this sample, the highest trade print is about $0.066997 (Oct 6, 2026) and the lowest about $0.034409 (Sep 2, 2026).
What were ZIG's best and worst days in this window?
Best close-to-close day was about +22.39% (Sep 5, 2026); worst was -13.57% (Sep 1, 2026).