ZynCoin Historical Data

ZYN Page 14
Download
Date Close Price change Market cap Trading volume
Jul 29, 2024 $ 0.0636
+27.53%
$ 57.5 million $ 2.06 million
Jul 28, 2024 $ 0.0493
+6.36%
$ 44.55 million $ 2.12 million
Jul 27, 2024 $ 0.0465
-18.75%
$ 42.03 million $ 1.4 million
Jul 26, 2024 $ 0.0575
-7.22%
$ 51.96 million $ 1.8 million
Jul 25, 2024 $ 0.062
-18.31%
$ 56.01 million $ 10.25 million
Jul 24, 2024 $ 0.075
-9.77%
$ 67.76 million $ 1.73 million
Jul 23, 2024 $ 0.0829
+15.37%
$ 74.91 million $ 2.94 million
Jul 22, 2024 $ 0.0714
+11.10%
$ 64.5 million $ 1.76 million
Jul 21, 2024 $ 0.0641
-0.78%
$ 57.97 million $ 1.17 million
Jul 20, 2024 $ 0.0649
-11.60%
$ 58.63 million $ 820,229
Jul 19, 2024 $ 0.0734
+0.54%
$ 66.32 million $ 1.79 million
Jul 18, 2024 $ 0.073
+11.43%
$ 65.98 million $ 1.69 million
Jul 17, 2024 $ 0.0656
-5.02%
$ 59.25 million $ 1.91 million
Jul 16, 2024 $ 0.0692
+25.03%
$ 62.57 million $ 3.7 million
Jul 15, 2024 $ 0.0554
+41.25%
$ 50.06 million $ 2.02 million
Jul 14, 2024 $ 0.0393
+13.01%
$ 35.5 million $ 1.06 million
Jul 13, 2024 $ 0.0348
-20.29%
$ 31.41 million $ 918,701
Jul 12, 2024 $ 0.0436
+0.77%
$ 39.38 million $ 805,710
Jul 11, 2024 $ 0.0432
+12.33%
$ 39.07 million $ 1.04 million
Jul 10, 2024 $ 0.0385
-11.07%
$ 34.8 million $ 924,059
Jul 9, 2024 $ 0.0433
+22.85%
$ 39.14 million $ 1.5 million
Jul 8, 2024 $ 0.0352
+16.38%
$ 31.85 million $ 1.19 million
Jul 7, 2024 $ 0.0304
-23.63%
$ 27.46 million $ 528,510
Jul 6, 2024 $ 0.0398
+11.29%
$ 35.93 million $ 987,923
Jul 5, 2024 $ 0.0354
+24.25%
$ 32.03 million $ 1.35 million
Jul 4, 2024 $ 0.029
-13.30%
$ 26.17 million $ 1.35 million
Jul 3, 2024 $ 0.0334
-15.64%
$ 30.19 million $ 992,134
Jul 2, 2024 $ 0.0397
-19.02%
$ 35.89 million $ 1.15 million
Jul 1, 2024 $ 0.047
-17.84%
$ 44.3 million $ 1.69 million
Jun 30, 2024 $ 0.0572
+43.77%
$ 51.71 million $ 4.2 million
Jun 29, 2024 $ 0.0398
+65.22%
$ 35.96 million $ 2.27 million
Jun 28, 2024 $ 0.0241
-0.52%
$ 21.77 million $ 1.71 million
Jun 27, 2024 $ 0.0242
-29.21%
$ 21.88 million $ 1.22 million
Jun 26, 2024 $ 0.0342
+9.48%
$ 30.9 million $ 6.22 million
Jun 25, 2024 $ 0.0315
+88.75%
$ 28.46 million $ 3.51 million
Jun 24, 2024 $ 0.0167
+22.22%
$ 15.1 million $ 339,984
Jun 23, 2024 $ 0.0137
-4.62%
$ 12.35 million $ 208,808
Jun 22, 2024 $ 0.0143
-16.13%
$ 12.95 million $ 154,561
Jun 21, 2024 $ 0.0171
+1.28%
$ 15.44 million $ 829,166
Jun 20, 2024 $ 0.0167
-17.81%
$ 15.14 million $ 383,166
Jun 19, 2024 $ 0.0204
-9.15%
$ 18.41 million $ 351,368
Jun 18, 2024 $ 0.0224
-27.00%
$ 20.25 million $ 1 million
Jun 17, 2024 $ 0.0312
+55.19%
$ 28.19 million $ 876,234
Jun 16, 2024 $ 0.0201
+11.16%
$ 18.16 million $ 191,359
Jun 15, 2024 $ 0.0181
-1.05%
$ 16.33 million $ 146,961
Jun 14, 2024 $ 0.0183
+1.67%
$ 16.51 million $ 632,033
Jun 13, 2024 $ 0.018
-18.30%
$ 16.28 million $ 563,381
Jun 12, 2024 $ 0.0221
-0.43%
$ 19.93 million $ 593,121
Jun 11, 2024 $ 0.0222
-2.73%
$ 20.02 million $ 541,136
Jun 10, 2024 $ 0.0228
-2.08%
$ 20.58 million $ 65,674