ZynCoin Historical Data

ZYN Page 10
Download
Date Close Price change Market cap Trading volume
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
Jan 31, 2025 $ 0.0248
-12.00%
$ 22.44 million $ 184,069
Jan 30, 2025 $ 0.0282
+6.88%
$ 25.51 million $ 234,547
Jan 29, 2025 $ 0.0264
+3.30%
$ 23.87 million $ 418,244
Jan 28, 2025 $ 0.0256
-10.96%
$ 23.11 million $ 177,057
Jan 27, 2025 $ 0.0287
-5.06%
$ 25.95 million $ 653,589
Jan 26, 2025 $ 0.0304
-10.48%
$ 27.44 million $ 152,612
Jan 25, 2025 $ 0.034
+4.49%
$ 30.72 million $ 218,143
Jan 24, 2025 $ 0.0325
-18.02%
$ 29.4 million $ 355,934
Jan 23, 2025 $ 0.0397
-10.25%
$ 35.86 million $ 523,037
Jan 22, 2025 $ 0.0442
-1.18%
$ 39.95 million $ 501,883
Jan 21, 2025 $ 0.0447
+6.88%
$ 40.4 million $ 572,084
Jan 20, 2025 $ 0.0418
+4.08%
$ 37.82 million $ 722,726
Jan 19, 2025 $ 0.0402
-9.96%
$ 36.33 million $ 1.88 million
Jan 18, 2025 $ 0.0446
+13.35%
$ 40.33 million $ 823,494
Jan 17, 2025 $ 0.0394
+21.32%
$ 35.58 million $ 514,350
Jan 16, 2025 $ 0.032
+3.72%
$ 28.94 million $ 248,192
Jan 15, 2025 $ 0.0309
+8.24%
$ 27.9 million $ 433,173
Jan 14, 2025 $ 0.0291
+15.65%
$ 26.27 million $ 184,162
Jan 13, 2025 $ 0.0251
-2.43%
$ 22.72 million $ 710,473
Jan 12, 2025 $ 0.0252
-8.43%
$ 22.8 million $ 323,002
Jan 11, 2025 $ 0.0272
-6.63%
$ 24.54 million $ 229,823
Jan 10, 2025 $ 0.0291
+4.15%
$ 26.27 million $ 148,785
Jan 9, 2025 $ 0.0279
-10.54%
$ 25.19 million $ 212,180
Jan 8, 2025 $ 0.0315
-5.74%
$ 28.49 million $ 367,403
Jan 7, 2025 $ 0.0334
-14.92%
$ 30.23 million $ 276,876
Jan 6, 2025 $ 0.0401
+1.23%
$ 36.25 million $ 257,418
Jan 5, 2025 $ 0.0397
+6.34%
$ 35.86 million $ 392,684
Jan 4, 2025 $ 0.0373
+16.28%
$ 33.75 million $ 594,491
Jan 3, 2025 $ 0.0319
+18.55%
$ 28.83 million $ 481,210
Jan 2, 2025 $ 0.0269
+29.72%
$ 24.33 million $ 398,234
Jan 1, 2025 $ 0.0208
+9.50%
$ 18.76 million $ 418,122
Dec 31, 2024 $ 0.019
-29.32%
$ 17.15 million $ 900,822
Dec 30, 2024 $ 0.0273
-6.48%
$ 24.63 million $ 270,551
Dec 29, 2024 $ 0.0291
-11.18%
$ 26.34 million $ 296,725
Dec 28, 2024 $ 0.0328
+45.85%
$ 29.66 million $ 713,753
Dec 27, 2024 $ 0.0225
+4.50%
$ 20.35 million $ 178,724