ZynCoin Historical Data

ZYN Page 10
Download
Date Close Price change Market cap Trading volume
Mar 22, 2025 $ 0.00951
+5.86%
$ 8.59 million $ 34,930
Mar 21, 2025 $ 0.00898
+10.50%
$ 8.12 million $ 31,223
Mar 20, 2025 $ 0.00907
+12.77%
$ 8.2 million $ 31,898
Mar 19, 2025 $ 0.00807
+8.61%
$ 7.3 million $ 35,657
Mar 18, 2025 $ 0.00813
-2.12%
$ 7.35 million $ 35,265
Mar 17, 2025 $ 0.00831
+6.78%
$ 7.51 million $ 36,219
Mar 16, 2025 $ 0.00874
+9.87%
$ 7.9 million $ 31,535
Mar 15, 2025 $ 0.00911
+9.59%
$ 8.23 million $ 33,901
Mar 14, 2025 $ 0.00731
-7.15%
$ 6.61 million $ 33,910
Mar 13, 2025 $ 0.00788
-2.72%
$ 7.12 million $ 32,757
Mar 12, 2025 $ 0.00809
+8.48%
$ 7.31 million $ 32,828
Mar 11, 2025 $ 0.00745
+4.11%
$ 6.74 million $ 33,929
Mar 10, 2025 $ 0.00714
-24.63%
$ 6.46 million $ 31,326
Mar 9, 2025 $ 0.00946
-11.50%
$ 8.55 million $ 34,995
Mar 8, 2025 $ 0.0107
-11.27%
$ 9.69 million $ 38,792
Mar 7, 2025 $ 0.0121
+0.14%
$ 10.95 million $ 32,005
Mar 6, 2025 $ 0.0125
+1.46%
$ 11.3 million $ 34,507
Mar 5, 2025 $ 0.0123
-4.88%
$ 11.1 million $ 40,551
Mar 4, 2025 $ 0.0129
+6.99%
$ 11.69 million $ 40,827
Mar 3, 2025 $ 0.0113
-30.14%
$ 10.25 million $ 37,072
Mar 2, 2025 $ 0.0162
+14.55%
$ 14.68 million $ 45,836
Mar 1, 2025 $ 0.0141
-1.32%
$ 12.79 million $ 40,638
Feb 28, 2025 $ 0.0143
+5.98%
$ 12.95 million $ 39,151
Feb 27, 2025 $ 0.0135
-2.29%
$ 12.22 million $ 37,110
Feb 26, 2025 $ 0.0138
-6.46%
$ 12.49 million $ 38,263
Feb 25, 2025 $ 0.0166
+30.77%
$ 15.01 million $ 44,888
Feb 24, 2025 $ 0.0148
-15.72%
$ 13.36 million $ 45,677
Feb 23, 2025 $ 0.0175
-0.52%
$ 15.8 million $ 55,171
Feb 22, 2025 $ 0.0176
-2.65%
$ 15.9 million $ 49,729
Feb 21, 2025 $ 0.018
+0.25%
$ 16.28 million $ 48,508
Feb 20, 2025 $ 0.0203
+11.49%
$ 18.32 million $ 50,838
Feb 19, 2025 $ 0.0182
-8.99%
$ 16.41 million $ 49,962
Feb 18, 2025 $ 0.02
+5.54%
$ 18.1 million $ 42,740
Feb 17, 2025 $ 0.019
-0.79%
$ 17.15 million $ 50,508
Feb 16, 2025 $ 0.0191
-1.48%
$ 17.28 million $ 49,716
Feb 15, 2025 $ 0.0216
+3.50%
$ 19.49 million $ 50,296
Feb 14, 2025 $ 0.0208
+3.16%
$ 18.83 million $ 117,664
Feb 13, 2025 $ 0.0202
+7.93%
$ 18.24 million $ 74,699
Feb 12, 2025 $ 0.0187
-2.09%
$ 16.89 million $ 158,805
Feb 11, 2025 $ 0.0191
-5.20%
$ 17.27 million $ 60,051
Feb 10, 2025 $ 0.0201
+10.91%
$ 18.21 million $ 70,287
Feb 9, 2025 $ 0.0182
-17.56%
$ 16.41 million $ 123,850
Feb 8, 2025 $ 0.022
+5.17%
$ 19.91 million $ 78,021
Feb 7, 2025 $ 0.0209
-2.68%
$ 18.92 million $ 97,212
Feb 6, 2025 $ 0.0215
+8.45%
$ 19.44 million $ 169,258
Feb 5, 2025 $ 0.0198
-0.96%
$ 17.92 million $ 154,190
Feb 4, 2025 $ 0.02
-14.18%
$ 18.11 million $ 138,337
Feb 3, 2025 $ 0.0233
+24.03%
$ 21.09 million $ 219,724
Feb 2, 2025 $ 0.0188
-11.50%
$ 17.01 million $ 254,765
Feb 1, 2025 $ 0.0213
-10.13%
$ 19.22 million $ 220,283