ZynCoin Historical Data

ZYN Page 15
Download
Date Close Price change Market cap Trading volume
Jun 9, 2024 $ 0.0233
-1.41%
$ 21.02 million $ 79,555
Jun 8, 2024 $ 0.0236
-0.26%
$ 21.32 million $ 53,350
Jun 7, 2024 $ 0.0237
-11.96%
$ 21.39 million $ 439,951
Jun 6, 2024 $ 0.0269
-3.47%
$ 24.29 million $ 444,459
Jun 5, 2024 $ 0.0279
+17.49%
$ 25.19 million $ 719,508
Jun 4, 2024 $ 0.0237
-0.52%
$ 21.45 million $ 879,608
Jun 3, 2024 $ 0.0239
-10.66%
$ 21.56 million $ 508,430
Jun 2, 2024 $ 0.0267
+4.13%
$ 24.13 million $ 461,165
Jun 1, 2024 $ 0.0255
-15.40%
$ 23.09 million $ 641,715
May 31, 2024 $ 0.0302
+0.67%
$ 27.3 million $ 392,506
May 30, 2024 $ 0.03
-15.85%
$ 27.13 million $ 629,937
May 29, 2024 $ 0.0357
-12.34%
$ 32.24 million $ 543,686
May 28, 2024 $ 0.0407
-5.57%
$ 36.78 million $ 326,481
May 27, 2024 $ 0.0431
+18.19%
$ 38.96 million $ 886,102
May 26, 2024 $ 0.0365
-0.93%
$ 32.96 million $ 578,357
May 25, 2024 $ 0.0368
-11.79%
$ 33.27 million $ 437,519
May 24, 2024 $ 0.0417
-9.95%
$ 37.71 million $ 1.14 million
May 23, 2024 $ 0.0482
-5.34%
$ 43.54 million $ 1.33 million
May 22, 2024 $ 0.0509
+5.77%
$ 46 million $ 997,363
May 21, 2024 $ 0.0482
+19.27%
$ 43.57 million $ 2.49 million
May 20, 2024 $ 0.0405
+21.79%
$ 36.61 million $ 670,890
May 19, 2024 $ 0.0333
-7.86%
$ 30.07 million $ 599,314
May 18, 2024 $ 0.0362
-10.38%
$ 32.7 million $ 370,877
May 17, 2024 $ 0.0404
+8.89%
$ 36.49 million $ 1.15 million
May 16, 2024 $ 0.0371
+9.80%
$ 33.51 million $ 618,912
May 15, 2024 $ 0.0338
+4.81%
$ 30.51 million $ 531,130
May 14, 2024 $ 0.032
-15.90%
$ 28.96 million $ 930,441
May 13, 2024 $ 0.0383
+45.52%
$ 34.66 million $ 1.35 million
May 12, 2024 $ 0.0264
-5.94%
$ 23.82 million $ 246,542
May 11, 2024 $ 0.028
-2.36%
$ 25.32 million $ 268,335
May 10, 2024 $ 0.0287
-2.89%
$ 25.93 million $ 426,324
May 9, 2024 $ 0.0296
+9.68%
$ 26.71 million $ 822,256
May 8, 2024 $ 0.0269
-7.13%
$ 24.35 million $ 1.49 million
May 7, 2024 $ 0.0294
+59.07%
$ 26.54 million $ 2.24 million
May 6, 2024 $ 0.0184
+9.49%
$ 16.62 million $ 263,787
May 5, 2024 $ 0.0168
-17.18%
$ 15.18 million $ 546,778
May 4, 2024 $ 0.0203
+0.87%
$ 18.33 million $ 217,632
May 3, 2024 $ 0.0203
+14.73%
$ 18.35 million $ 458,183
May 2, 2024 $ 0.0177
+11.11%
$ 16 million $ 548,268
May 1, 2024 $ 0.0159
-1.00%
$ 14.41 million $ 890,704
Apr 30, 2024 $ 0.0161
-17.77%
$ 14.56 million $ 711,066
Apr 29, 2024 $ 0.0196
-16.22%
$ 17.71 million $ 1.05 million
Apr 28, 2024 $ 0.0234
-2.33%
$ 21.13 million $ 279,548
Apr 27, 2024 $ 0.024
-6.11%
$ 21.65 million $ 620,353
Apr 26, 2024 $ 0.0255
+3.69%
$ 23.06 million $ 1.55 million
Apr 25, 2024 $ 0.0246
+13.88%
$ 22.24 million $ 2.6 million
Apr 24, 2024 $ 0.0216
+4.13%
$ 19.53 million $ 3.84 million
Apr 23, 2024 $ 0.0204
-30.20%
$ 18.43 million $ 3.45 million
Apr 22, 2024 $ 0.0293
-8.27%
$ 26.46 million $ 256,611
Apr 21, 2024 $ 0.0319
-5.06%
$ 28.85 million $ 603,485