Zynecoin Historical Data

ZYN Page 11
Download
Date Close Price change Market cap Trading volume
Dec 4, 2024 $ 0.0454
-1.59%
$ 1.58 million $ 89,760
Dec 3, 2024 $ 0.0462
-6.52%
$ 1.61 million $ 237,088
Dec 2, 2024 $ 0.0494
-0.68%
$ 1.72 million $ 373,549
Dec 1, 2024 $ 0.0497
-2.83%
$ 1.73 million $ 87,775
Nov 30, 2024 $ 0.0512
+3.66%
$ 1.79 million $ 65,603
Nov 29, 2024 $ 0.0494
+1.41%
$ 1.72 million $ 181,027
Nov 28, 2024 $ 0.0485
-3.64%
$ 1.69 million $ 80,430
Nov 27, 2024 $ 0.0504
-7.56%
$ 1.76 million $ 390,830
Nov 26, 2024 $ 0.0545
-3.95%
$ 1.9 million $ 331,727
Nov 25, 2024 $ 0.0567
+31.79%
$ 1.98 million $ 216,969
Nov 24, 2024 $ 0.043
-6.79%
$ 1.5 million $ 183,117
Nov 23, 2024 $ 0.0461
-17.56%
$ 1.61 million $ 194,776
Nov 22, 2024 $ 0.056
+6.92%
$ 1.95 million $ 354,554
Nov 21, 2024 $ 0.0523
+41.36%
$ 1.83 million $ 326,265
Nov 20, 2024 $ 0.0373
+6.75%
$ 1.3 million $ 157,757
Nov 19, 2024 $ 0.0352
-12.29%
$ 1.23 million $ 151,778
Nov 18, 2024 $ 0.0401
+5.34%
$ 1.4 million $ 156,223
Nov 17, 2024 $ 0.0385
-39.72%
$ 1.34 million $ 138,616
Nov 16, 2024 $ 0.0638
-12.54%
$ 2.23 million $ 79,190
Nov 15, 2024 $ 0.0729
-2.40%
$ 2.54 million $ 140,716
Nov 14, 2024 $ 0.0747
+2.27%
$ 2.61 million $ 305,487
Nov 13, 2024 $ 0.0731
-3.88%
$ 2.55 million $ 396,891
Nov 12, 2024 $ 0.0761
+3.45%
$ 2.65 million $ 369,090
Nov 11, 2024 $ 0.0731
-10.95%
$ 2.55 million $ 186,242
Nov 10, 2024 $ 0.0821
-7.20%
$ 2.86 million $ 287,771
Nov 9, 2024 $ 0.0884
-2.87%
$ 3.08 million $ 122,929
Nov 8, 2024 $ 0.091
-0.74%
$ 3.17 million $ 384,502
Nov 7, 2024 $ 0.0918
+0.12%
$ 3.2 million $ 399,804
Nov 6, 2024 $ 0.0917
+4.84%
$ 3.2 million $ 395,185
Nov 5, 2024 $ 0.0875
+1.70%
$ 3.05 million $ 421,943
Nov 4, 2024 $ 0.0858
-1.24%
$ 2.99 million $ 64,453
Nov 3, 2024 $ 0.0869
-1.13%
$ 3.03 million $ 381,089
Nov 2, 2024 $ 0.0879
-3.94%
$ 3.07 million $ 97,632
Nov 1, 2024 $ 0.0918
-19.29%
$ 3.2 million $ 320,978
Oct 31, 2024 $ 0.115
+33.97%
$ 4.02 million $ 68,523
Oct 30, 2024 $ 0.0861
+1.07%
$ 3 million $ 399,751
Oct 29, 2024 $ 0.0852
-6.32%
$ 2.97 million $ 251,739
Oct 28, 2024 $ 0.091
+20.17%
$ 3.17 million $ 359,509
Oct 27, 2024 $ 0.0757
+1.11%
$ 2.64 million $ 75,585
Oct 26, 2024 $ 0.0749
-1.09%
$ 2.61 million $ 64,941
Oct 25, 2024 $ 0.0757
-9.43%
$ 2.64 million $ 96,581
Oct 24, 2024 $ 0.0835
-0.60%
$ 2.91 million $ 398,324
Oct 23, 2024 $ 0.084
-6.55%
$ 2.93 million $ 273,335
Oct 22, 2024 $ 0.09
+1.19%
$ 3.14 million $ 372,983
Oct 21, 2024 $ 0.089
+0.32%
$ 3.1 million $ 365,163
Oct 20, 2024 $ 0.0888
+0.99%
$ 3.1 million $ 277,545
Oct 19, 2024 $ 0.0879
+2.38%
$ 3.07 million $ 83,295
Oct 18, 2024 $ 0.0859
-13.53%
$ 2.99 million $ 36,890
Oct 17, 2024 $ 0.0993
-3.04%
$ 4.16 million $ 5,510
Oct 16, 2024 $ 0.102
+2.89%
$ 4.29 million $ 60,411