ZynCoin Historical Data

ZYN Page 13
Download
Date Close Price change Market cap Trading volume
Oct 23, 2024 $ 0.044
-8.94%
$ 39.8 million $ 1.36 million
Oct 22, 2024 $ 0.0482
-14.55%
$ 43.59 million $ 1.18 million
Oct 21, 2024 $ 0.0564
-8.49%
$ 51.01 million $ 1.52 million
Oct 20, 2024 $ 0.062
+7.70%
$ 56.01 million $ 23.3 million
Oct 19, 2024 $ 0.0576
-15.15%
$ 52.02 million $ 946,872
Oct 18, 2024 $ 0.0678
+20.58%
$ 61.3 million $ 1.83 million
Oct 17, 2024 $ 0.0558
-4.33%
$ 50.48 million $ 731,773
Oct 16, 2024 $ 0.0584
-10.30%
$ 52.77 million $ 1.22 million
Oct 15, 2024 $ 0.0642
-13.65%
$ 58 million $ 3.85 million
Oct 14, 2024 $ 0.0743
-10.67%
$ 67.16 million $ 2.63 million
Oct 13, 2024 $ 0.0834
+9.45%
$ 75.36 million $ 3.37 million
Oct 12, 2024 $ 0.0752
+25.36%
$ 68 million $ 5.34 million
Oct 11, 2024 $ 0.0597
+28.21%
$ 53.99 million $ 2.98 million
Oct 10, 2024 $ 0.0466
-11.40%
$ 42.09 million $ 1.76 million
Oct 9, 2024 $ 0.0522
-14.36%
$ 47.14 million $ 3.06 million
Oct 8, 2024 $ 0.0609
+40.48%
$ 55.04 million $ 3.18 million
Oct 7, 2024 $ 0.0437
-12.13%
$ 39.54 million $ 2.54 million
Oct 6, 2024 $ 0.0497
+51.41%
$ 44.93 million $ 1.58 million
Oct 5, 2024 $ 0.033
+21.92%
$ 29.84 million $ 1.13 million
Oct 4, 2024 $ 0.0267
+4.36%
$ 24.09 million $ 639,668
Oct 3, 2024 $ 0.0254
+4.57%
$ 22.93 million $ 375,005
Oct 2, 2024 $ 0.0243
-15.69%
$ 21.93 million $ 465,480
Oct 1, 2024 $ 0.0288
+3.07%
$ 26.03 million $ 1.42 million
Sep 30, 2024 $ 0.0279
+25.68%
$ 25.23 million $ 1.08 million
Sep 29, 2024 $ 0.0222
-12.65%
$ 20.08 million $ 427,499
Sep 28, 2024 $ 0.0255
+14.25%
$ 23.09 million $ 491,883
Sep 27, 2024 $ 0.0224
-15.25%
$ 20.28 million $ 769,301
Sep 26, 2024 $ 0.0266
-1.69%
$ 24.02 million $ 584,533
Sep 25, 2024 $ 0.027
+8.48%
$ 24.41 million $ 713,204
Sep 24, 2024 $ 0.0249
+1.84%
$ 22.51 million $ 329,097
Sep 23, 2024 $ 0.0244
+14.82%
$ 22.1 million $ 668,692
Sep 22, 2024 $ 0.0212
-3.60%
$ 19.16 million $ 374,258
Sep 21, 2024 $ 0.0218
-5.36%
$ 19.7 million $ 302,196
Sep 20, 2024 $ 0.0234
+31.81%
$ 21.13 million $ 468,350
Sep 19, 2024 $ 0.0177
+1.87%
$ 16.03 million $ 48,225
Sep 18, 2024 $ 0.0174
+12.41%
$ 15.71 million $ 1.07 million
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