ZynCoin Historical Data

ZYN Page 11
Download
Date Close Price change Market cap Trading volume
Dec 26, 2024 $ 0.0215
-4.89%
$ 19.39 million $ 324,388
Dec 25, 2024 $ 0.0226
+17.26%
$ 20.39 million $ 322,556
Dec 24, 2024 $ 0.0193
+19.65%
$ 17.4 million $ 279,929
Dec 23, 2024 $ 0.0161
-0.66%
$ 14.54 million $ 272,443
Dec 22, 2024 $ 0.0162
-4.52%
$ 14.63 million $ 155,747
Dec 21, 2024 $ 0.0169
-12.44%
$ 15.32 million $ 264,196
Dec 20, 2024 $ 0.0194
+0.61%
$ 17.5 million $ 621,938
Dec 19, 2024 $ 0.0192
-2.78%
$ 17.39 million $ 380,132
Dec 18, 2024 $ 0.0198
-5.11%
$ 17.89 million $ 214,641
Dec 17, 2024 $ 0.0209
-10.71%
$ 18.85 million $ 584,878
Dec 16, 2024 $ 0.0234
-4.61%
$ 21.14 million $ 233,115
Dec 15, 2024 $ 0.0245
-1.00%
$ 22.18 million $ 341,845
Dec 14, 2024 $ 0.0244
-13.95%
$ 22.09 million $ 363,031
Dec 13, 2024 $ 0.0284
+2.76%
$ 25.66 million $ 660,847
Dec 12, 2024 $ 0.0276
-6.44%
$ 24.98 million $ 211,733
Dec 11, 2024 $ 0.0294
+4.73%
$ 26.55 million $ 287,410
Dec 10, 2024 $ 0.0281
-7.13%
$ 25.35 million $ 340,781
Dec 9, 2024 $ 0.0302
-15.16%
$ 27.32 million $ 214,405
Dec 8, 2024 $ 0.0357
+2.09%
$ 32.22 million $ 383,949
Dec 7, 2024 $ 0.0349
+8.37%
$ 31.56 million $ 385,103
Dec 6, 2024 $ 0.0319
+5.03%
$ 28.83 million $ 330,146
Dec 5, 2024 $ 0.0304
-11.53%
$ 27.46 million $ 457,700
Dec 4, 2024 $ 0.0344
+19.59%
$ 31.09 million $ 67,601
Dec 3, 2024 $ 0.0288
-7.71%
$ 26 million $ 574,702
Dec 2, 2024 $ 0.0309
+3.94%
$ 27.91 million $ 456,591
Dec 1, 2024 $ 0.0297
-5.78%
$ 26.85 million $ 455,914
Nov 30, 2024 $ 0.0315
-12.59%
$ 28.49 million $ 829,321
Nov 29, 2024 $ 0.0361
-9.59%
$ 32.61 million $ 336,643
Nov 28, 2024 $ 0.0394
-7.01%
$ 35.64 million $ 302,269
Nov 27, 2024 $ 0.0424
+13.50%
$ 38.35 million $ 686,992
Nov 26, 2024 $ 0.0374
-11.42%
$ 34.04 million $ 483,067
Nov 25, 2024 $ 0.0422
-4.42%
$ 38.16 million $ 1.03 million
Nov 24, 2024 $ 0.0442
-2.39%
$ 39.94 million $ 654,034
Nov 23, 2024 $ 0.0453
+15.74%
$ 41.39 million $ 593,366
Nov 22, 2024 $ 0.0391
-15.72%
$ 35.37 million $ 650,470
Nov 21, 2024 $ 0.0464
+22.62%
$ 41.96 million $ 1.1 million
Nov 20, 2024 $ 0.0379
+8.35%
$ 35.89 million $ 931,737
Nov 19, 2024 $ 0.0349
-4.86%
$ 31.59 million $ 1.04 million
Nov 18, 2024 $ 0.0367
-5.14%
$ 33.2 million $ 1.8 million
Nov 17, 2024 $ 0.0388
-2.00%
$ 35.1 million $ 1.38 million
Nov 16, 2024 $ 0.0396
+17.21%
$ 35.81 million $ 1.05 million
Nov 15, 2024 $ 0.0338
-1.52%
$ 30.55 million $ 920,494
Nov 14, 2024 $ 0.0343
-7.16%
$ 31.02 million $ 1.16 million
Nov 13, 2024 $ 0.037
+3.90%
$ 33.45 million $ 1.8 million
Nov 12, 2024 $ 0.0356
-22.50%
$ 32.2 million $ 1.57 million
Nov 11, 2024 $ 0.046
+11.03%
$ 41.55 million $ 4.45 million
Nov 10, 2024 $ 0.0415
-1.64%
$ 37.52 million $ 1.96 million
Nov 9, 2024 $ 0.0422
+1.11%
$ 38.15 million $ 888,827
Nov 8, 2024 $ 0.0418
-12.50%
$ 37.74 million $ 512,657
Nov 7, 2024 $ 0.0485
-1.97%
$ 43.86 million $ 1.68 million