Zynecoin Historical Data

ZYN Page 10
Download
Date Close Price change Market cap Trading volume
Jan 23, 2025 $ 0.0379
-13.84%
$ 1.32 million $ 102,548
Jan 22, 2025 $ 0.044
+0.60%
$ 1.54 million $ 89,096
Jan 21, 2025 $ 0.0439
+75.80%
$ 1.53 million $ 137,282
Jan 20, 2025 $ 0.0249
-12.90%
$ 868,699 $ 422,628
Jan 19, 2025 $ 0.0286
+5.68%
$ 995,666 $ 277,982
Jan 18, 2025 $ 0.027
-6.75%
$ 942,268 $ 82,604
Jan 17, 2025 $ 0.029
+6.94%
$ 1.01 million $ 83,639
Jan 16, 2025 $ 0.0271
-12.42%
$ 945,040 $ 260,948
Jan 15, 2025 $ 0.031
+8.55%
$ 1.08 million $ 370,221
Jan 14, 2025 $ 0.0286
-7.27%
$ 998,561 $ 23,134
Jan 13, 2025 $ 0.0309
-4.14%
$ 1.08 million $ 232,511
Jan 12, 2025 $ 0.0322
+46.29%
$ 1.12 million $ 68,592
Jan 11, 2025 $ 0.022
-6.47%
$ 765,972 $ 78,651
Jan 10, 2025 $ 0.0235
-4.58%
$ 819,315 $ 190,694
Jan 9, 2025 $ 0.0243
-8.11%
$ 846,815 $ 339,928
Jan 8, 2025 $ 0.0261
+27.76%
$ 909,235 $ 127,778
Jan 7, 2025 $ 0.0206
-23.84%
$ 717,638 $ 75,084
Jan 6, 2025 $ 0.027
-28.62%
$ 942,258 $ 273,268
Jan 5, 2025 $ 0.0379
+7.98%
$ 1.32 million $ 7,234
Jan 4, 2025 $ 0.0351
+14.26%
$ 1.22 million $ 11,002
Jan 3, 2025 $ 0.0307
+18.46%
$ 1.07 million $ 90,184
Jan 2, 2025 $ 0.0259
+3.97%
$ 903,848 $ 214,501
Jan 1, 2025 $ 0.0249
-12.43%
$ 869,346 $ 70,181
Dec 31, 2024 $ 0.0285
-0.80%
$ 992,697 $ 100,734
Dec 30, 2024 $ 0.0287
+0.50%
$ 1 million $ 284,258
Dec 29, 2024 $ 0.0286
-4.45%
$ 995,919 $ 76,635
Dec 28, 2024 $ 0.03
-20.59%
$ 1.05 million $ 94,725
Dec 27, 2024 $ 0.0378
-1.52%
$ 1.32 million $ 355,326
Dec 26, 2024 $ 0.0384
-8.58%
$ 1.34 million $ 392,572
Dec 25, 2024 $ 0.042
-0.53%
$ 1.46 million $ 368,682
Dec 24, 2024 $ 0.035
+8.48%
$ 1.22 million $ 253,172
Dec 23, 2024 $ 0.0323
+5.59%
$ 1.13 million $ 252,148
Dec 22, 2024 $ 0.0306
+26.24%
$ 1.07 million $ 71,597
Dec 21, 2024 $ 0.0242
+2.92%
$ 845,653 $ 78,505
Dec 20, 2024 $ 0.0236
-4.92%
$ 821,653 $ 62,009
Dec 19, 2024 $ 0.0248
-6.96%
$ 864,150 $ 350,879
Dec 18, 2024 $ 0.0268
-13.69%
$ 935,874 $ 359,711
Dec 17, 2024 $ 0.0311
+9.36%
$ 1.08 million $ 348,196
Dec 16, 2024 $ 0.0284
+13.64%
$ 990,658 $ 270,249
Dec 15, 2024 $ 0.0247
-15.19%
$ 861,460 $ 102,462
Dec 14, 2024 $ 0.0291
-1.67%
$ 1.02 million $ 71,979
Dec 13, 2024 $ 0.0296
+2.41%
$ 1.03 million $ 382,940
Dec 12, 2024 $ 0.0289
+0.20%
$ 1.01 million $ 348,231
Dec 11, 2024 $ 0.029
-9.82%
$ 1.01 million $ 172,145
Dec 10, 2024 $ 0.0322
-19.73%
$ 1.12 million $ 319,826
Dec 9, 2024 $ 0.04
-4.35%
$ 1.4 million $ 350,807
Dec 8, 2024 $ 0.0419
+1.05%
$ 1.46 million $ 42,689
Dec 7, 2024 $ 0.0415
-0.19%
$ 1.45 million $ 140,307
Dec 6, 2024 $ 0.0417
+3.34%
$ 1.45 million $ 238,689
Dec 5, 2024 $ 0.0404
-11.18%
$ 1.41 million $ 359,864