ZynCoin Historical Data

ZYN Page 13
Download
Date Close Price change Market cap Trading volume
Sep 17, 2024 $ 0.0155
-3.21%
$ 13.97 million $ 137,132
Sep 16, 2024 $ 0.016
-2.94%
$ 14.44 million $ 207,307
Sep 15, 2024 $ 0.0166
-2.20%
$ 15.01 million $ 171,873
Sep 14, 2024 $ 0.017
-4.24%
$ 15.35 million $ 291,332
Sep 13, 2024 $ 0.0177
-9.28%
$ 16.02 million $ 360,681
Sep 12, 2024 $ 0.0195
-3.94%
$ 17.66 million $ 90,220
Sep 11, 2024 $ 0.0199
-2.72%
$ 18.02 million $ 199,799
Sep 10, 2024 $ 0.0205
-3.36%
$ 18.52 million $ 153,669
Sep 9, 2024 $ 0.0212
+6.19%
$ 19.17 million $ 158,303
Sep 8, 2024 $ 0.02
+0.33%
$ 18.06 million $ 63,671
Sep 7, 2024 $ 0.0199
+1.37%
$ 18 million $ 65,134
Sep 6, 2024 $ 0.0196
-3.72%
$ 17.75 million $ 283,403
Sep 5, 2024 $ 0.0199
-10.75%
$ 17.96 million $ 128,149
Sep 4, 2024 $ 0.0223
+9.21%
$ 20.11 million $ 531,000
Sep 3, 2024 $ 0.0204
-4.21%
$ 18.47 million $ 271,940
Sep 2, 2024 $ 0.0213
-2.88%
$ 19.27 million $ 215,498
Sep 1, 2024 $ 0.022
+0.22%
$ 19.85 million $ 81,948
Aug 31, 2024 $ 0.0219
-5.81%
$ 19.81 million $ 80,062
Aug 30, 2024 $ 0.0233
-8.65%
$ 21.04 million $ 602,569
Aug 29, 2024 $ 0.0256
+3.61%
$ 23.17 million $ 424,828
Aug 28, 2024 $ 0.0247
+8.84%
$ 22.37 million $ 428,694
Aug 27, 2024 $ 0.0226
-10.00%
$ 20.44 million $ 191,588
Aug 26, 2024 $ 0.0251
-16.39%
$ 22.72 million $ 302,442
Aug 25, 2024 $ 0.0301
-7.06%
$ 27.17 million $ 108,565
Aug 24, 2024 $ 0.0323
-0.25%
$ 29.22 million $ 154,807
Aug 23, 2024 $ 0.0324
+13.53%
$ 29.28 million $ 332,248
Aug 22, 2024 $ 0.0285
-5.86%
$ 25.79 million $ 127,382
Aug 21, 2024 $ 0.0303
+23.10%
$ 27.39 million $ 427,509
Aug 20, 2024 $ 0.0246
+6.14%
$ 22.26 million $ 444,640
Aug 19, 2024 $ 0.0232
+2.69%
$ 20.99 million $ 181,564
Aug 18, 2024 $ 0.0226
-2.18%
$ 20.46 million $ 331,502
Aug 17, 2024 $ 0.0231
-11.26%
$ 20.92 million $ 356,183
Aug 16, 2024 $ 0.0261
-0.45%
$ 23.57 million $ 330,842
Aug 15, 2024 $ 0.0262
-11.63%
$ 23.68 million $ 419,232
Aug 14, 2024 $ 0.0295
-22.71%
$ 26.7 million $ 669,096
Aug 13, 2024 $ 0.0371
+18.07%
$ 33.51 million $ 558,364
Aug 12, 2024 $ 0.0314
+2.00%
$ 28.39 million $ 389,778
Aug 11, 2024 $ 0.0306
-16.57%
$ 27.68 million $ 475,200
Aug 10, 2024 $ 0.0367
-1.46%
$ 33.17 million $ 134,173
Aug 9, 2024 $ 0.0373
-6.17%
$ 33.73 million $ 204,357
Aug 8, 2024 $ 0.0395
+29.18%
$ 35.72 million $ 601,249
Aug 7, 2024 $ 0.0306
+13.93%
$ 27.65 million $ 1.06 million
Aug 6, 2024 $ 0.0272
+8.63%
$ 24.62 million $ 1.32 million
Aug 5, 2024 $ 0.0251
-8.29%
$ 22.72 million $ 7.88 million
Aug 4, 2024 $ 0.0274
-13.67%
$ 24.76 million $ 1.68 million
Aug 3, 2024 $ 0.0318
-9.82%
$ 28.7 million $ 2.17 million
Aug 2, 2024 $ 0.0352
-29.95%
$ 31.83 million $ 1.73 million
Aug 1, 2024 $ 0.0503
-0.98%
$ 45.44 million $ 1.58 million
Jul 31, 2024 $ 0.0508
-7.71%
$ 45.87 million $ 877,168
Jul 30, 2024 $ 0.0548
-13.71%
$ 49.56 million $ 420,695