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.
ZIGChain (ZIG) Historical Data
ETH
AI
ZIGChain Historical Price Information — Daily ZIG Open, High, Low, Close & Volume
$0.04148
+3.44% 1D
Recently Viewed
1H+0.10%
1D+3.44%
1W-6.93%
1M+14.87%
ZIGChain (ZIG) has 90 days of daily open, high, low and close on file. Over that window ZIG ranged $0.03542 to $0.050992, closed at $0.041419 and is down 18.4% across the window.
ZIGChain — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.050992
Window low
$0.03542
First → last
-18.43%
Latest close
$0.041419
vs live
+0.15%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.040169 | $0.044874 | $0.039935 | $0.041419 | +3.11% | $219,300 | $58.36M |
| 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 | -1.34% | $593,814 | $56.35M |
| Aug 6, 2026 | $0.041118 | $0.0415 | $0.039401 | $0.040535 | -1.42% | $515,456 | $57.11M |
| Aug 5, 2026 | $0.040601 | $0.046334 | $0.039642 | $0.041118 | +1.27% | $741,196 | $57.93M |
| Aug 4, 2026 | $0.040438 | $0.041586 | $0.03935 | $0.040601 | +0.40% | $509,377 | $57.20M |
| Aug 3, 2026 | $0.040367 | $0.04226 | $0.039512 | $0.040438 | +0.18% | $469,769 | $56.97M |
| Aug 2, 2026 | $0.0400 | $0.040796 | $0.039791 | $0.040367 | +0.92% | $402,651 | $56.87M |
| Aug 1, 2026 | $0.040445 | $0.040688 | $0.038992 | $0.0400 | -1.10% | $444,867 | $56.36M |
| Jul 31, 2026 | $0.040584 | $0.043702 | $0.039795 | $0.040445 | -0.34% | $470,491 | $56.98M |
| Jul 30, 2026 | $0.040148 | $0.041373 | $0.039713 | $0.040584 | +1.09% | $468,770 | $57.18M |
| Jul 29, 2026 | $0.040093 | $0.040331 | $0.039334 | $0.040148 | +0.14% | $409,743 | $56.57M |
| Jul 28, 2026 | $0.040624 | $0.041411 | $0.039726 | $0.040093 | -1.31% | $477,912 | $56.49M |
| Jul 27, 2026 | $0.040947 | $0.0420 | $0.040193 | $0.040624 | -0.79% | $417,364 | $57.24M |
| Jul 26, 2026 | $0.041077 | $0.041283 | $0.040233 | $0.040947 | -0.32% | $397,557 | $57.69M |
| Jul 25, 2026 | $0.040981 | $0.041243 | $0.040767 | $0.041077 | +0.23% | $361,558 | $57.88M |
| Jul 24, 2026 | $0.041025 | $0.041342 | $0.040715 | $0.040981 | -0.11% | $366,336 | $57.74M |
| Jul 23, 2026 | $0.041326 | $0.041962 | $0.040614 | $0.041025 | -0.73% | $419,515 | $57.80M |
| Jul 22, 2026 | $0.041962 | $0.042476 | $0.04058 | $0.041326 | -1.52% | $417,112 | $58.23M |
| Jul 21, 2026 | $0.042339 | $0.044064 | $0.041528 | $0.041962 | -0.89% | $498,518 | $59.12M |
| Jul 20, 2026 | $0.042503 | $0.043509 | $0.042002 | $0.042339 | -0.39% | $402,992 | $59.65M |
| Jul 19, 2026 | $0.042575 | $0.042639 | $0.042273 | $0.042503 | -0.17% | $358,042 | $59.88M |
| Jul 18, 2026 | $0.042677 | $0.042827 | $0.042471 | $0.042575 | -0.24% | $373,933 | $59.99M |
| Jul 17, 2026 | $0.043131 | $0.043173 | $0.042495 | $0.042677 | -1.05% | $437,488 | $60.13M |
| Jul 16, 2026 | $0.043227 | $0.044001 | $0.042792 | $0.043131 | -0.22% | $503,495 | $60.77M |
| Jul 15, 2026 | $0.04374 | $0.043792 | $0.043069 | $0.043227 | -1.17% | $440,729 | $60.90M |
| Jul 14, 2026 | $0.041365 | $0.044058 | $0.040726 | $0.04374 | +5.74% | $517,570 | $61.63M |
| Jul 13, 2026 | $0.044238 | $0.044538 | $0.039965 | $0.041365 | -6.49% | $506,550 | $58.28M |
| Jul 12, 2026 | $0.044782 | $0.044919 | $0.04396 | $0.044238 | -1.21% | $425,166 | $62.33M |
| Jul 11, 2026 | $0.044194 | $0.044992 | $0.043997 | $0.044782 | +1.33% | $415,753 | $63.10M |
| Jul 10, 2026 | $0.044458 | $0.044763 | $0.043969 | $0.044194 | -0.59% | $444,753 | $62.27M |
| Jul 9, 2026 | $0.044547 | $0.044825 | $0.044147 | $0.044458 | -0.20% | $398,150 | $62.64M |
| Jul 8, 2026 | $0.046939 | $0.04708 | $0.044155 | $0.044547 | -5.10% | $352,832 | $62.76M |
| Jul 7, 2026 | $0.046284 | $0.049839 | $0.045438 | $0.046939 | +1.42% | $399,488 | $66.13M |
| Jul 6, 2026 | $0.047866 | $0.04804 | $0.045834 | $0.046284 | -3.31% | $351,631 | $65.21M |
| Jul 5, 2026 | $0.047756 | $0.047999 | $0.046376 | $0.047866 | +0.23% | $296,961 | $67.44M |
| Jul 4, 2026 | $0.046857 | $0.048575 | $0.0463 | $0.047756 | +1.92% | $231,645 | $67.29M |
| Jul 3, 2026 | $0.047378 | $0.0479 | $0.04682 | $0.046857 | -1.10% | $222,677 | $66.02M |
| Jul 2, 2026 | $0.050132 | $0.0519 | $0.047215 | $0.047378 | -5.49% | $281,824 | $66.75M |
| Jul 1, 2026 | $0.045666 | $0.050758 | $0.045333 | $0.050132 | +9.78% | $243,893 | $70.63M |
| Jun 30, 2026 | $0.046287 | $0.0465 | $0.044866 | $0.045666 | -1.34% | $204,682 | $64.34M |
| Jun 29, 2026 | $0.045954 | $0.046783 | $0.041663 | $0.046287 | +0.72% | $210,239 | $65.22M |
| Jun 28, 2026 | $0.04626 | $0.04683 | $0.045331 | $0.045954 | -0.66% | $185,255 | $64.75M |
| Jun 27, 2026 | $0.046265 | $0.046775 | $0.045804 | $0.04626 | -0.01% | $179,983 | $65.18M |
| Jun 26, 2026 | $0.044281 | $0.047013 | $0.043811 | $0.046265 | +4.48% | $197,740 | $65.18M |
| Jun 25, 2026 | $0.045018 | $0.050458 | $0.043221 | $0.044281 | -1.64% | $206,869 | $62.39M |
| Jun 24, 2026 | $0.046255 | $0.047378 | $0.04414 | $0.045018 | -2.67% | $240,396 | $63.43M |
| Jun 23, 2026 | $0.050185 | $0.050449 | $0.046127 | $0.046255 | -7.83% | $224,526 | $65.17M |
| Jun 22, 2026 | $0.045751 | $0.052303 | $0.04515 | $0.050185 | +9.69% | $256,565 | $70.71M |
| Jun 21, 2026 | $0.048265 | $0.048366 | $0.04514 | $0.045751 | -5.21% | $195,856 | $64.46M |
| Jun 20, 2026 | $0.050779 | $0.0516 | $0.04814 | $0.048265 | -4.95% | $136,940 | $68.00M |
| Jun 19, 2026 | $0.051103 | $0.05261 | $0.049285 | $0.050779 | — | $113,161 | $71.54M |
ZIGChain Historical Data FAQ
Window highs, lows, best/worst days and volume for ZIGChainWhat is the all-time high for ZIG?
ZIGChain's record price is about $0.224179. It currently trades at $0.04148, roughly 81.5% 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?
ZIGChain has a market capitalisation of about $58.29M, on roughly $4.45M 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 down 18.43%.
What were ZIG's high and low in this window?
In this sample, the highest trade print is about $0.0559 (Sep 5, 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).