ZynCoin Historical Data

ZYN Page 16
Download
Date Close Price change Market cap Trading volume
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
Apr 20, 2024 $ 0.0329
+9.39%
$ 29.73 million $ 653,065
Apr 19, 2024 $ 0.0301
-19.03%
$ 27.2 million $ 1.12 million
Apr 18, 2024 $ 0.0372
+11.00%
$ 33.59 million $ 833,160
Apr 17, 2024 $ 0.0335
-6.98%
$ 30.26 million $ 910,363
Apr 16, 2024 $ 0.036
-8.59%
$ 32.52 million $ 1.53 million
Apr 15, 2024 $ 0.0394
-12.70%
$ 35.57 million $ 1.26 million
Apr 14, 2024 $ 0.0451
+1.01%
$ 40.74 million $ 1.3 million
Apr 13, 2024 $ 0.0461
-8.16%
$ 41.63 million $ 1.77 million
Apr 12, 2024 $ 0.0502
-14.97%
$ 45.36 million $ 1.52 million
Apr 11, 2024 $ 0.0591
-8.62%
$ 53.37 million $ 2.34 million
Apr 10, 2024 $ 0.0646
-20.94%
$ 58.38 million $ 3.95 million
Apr 9, 2024 $ 0.082
+3.54%
$ 74.07 million $ 4.41 million
Apr 8, 2024 $ 0.0792
+32.77%
$ 71.54 million $ 4.97 million
Apr 7, 2024 $ 0.0596
+43.08%
$ 53.88 million $ 3.96 million