ZynCoin Historical Data

ZYN Page 17
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 0.0442
-11.03%
$ 39.91 million $ 465,720
Apr 4, 2024 $ 0.0496
+21.00%
$ 44.86 million $ 1.99 million
Apr 3, 2024 $ 0.041
-0.31%
$ 37.09 million $ 2.12 million
Apr 2, 2024 $ 0.0411
-7.72%
$ 37.19 million $ 1.18 million
Apr 1, 2024 $ 0.0446
-9.25%
$ 40.32 million $ 2.04 million
Mar 31, 2024 $ 0.0491
+70.91%
$ 44.42 million $ 3.85 million
Mar 30, 2024 $ 0.0287
-28.39%
$ 25.93 million $ 3.05 million
Mar 29, 2024 $ 0.0401
-14.33%
$ 36.22 million $ 3.26 million
Mar 28, 2024 $ 0.0465
-13.66%
$ 42.06 million $ 2.17 million
Mar 27, 2024 $ 0.0539
-14.04%
$ 48.74 million $ 3.32 million
Mar 26, 2024 $ 0.0632
-8.07%
$ 57.08 million $ 2.49 million
Mar 25, 2024 $ 0.0687
-0.94%
$ 62.07 million $ 3.01 million
Mar 24, 2024 $ 0.0693
+7.97%
$ 62.65 million $ 2.04 million
Mar 23, 2024 $ 0.0643
-18.24%
$ 58.12 million $ 4.22 million
Mar 22, 2024 $ 0.0777
+0.00%
$ 70.22 million $ 1.67 million
Mar 21, 2024 $ 0.0777
+3.59%
$ 70.19 million $ 2.37 million
Mar 20, 2024 $ 0.0749
+19.69%
$ 67.71 million $ 4.14 million
Mar 19, 2024 $ 0.0626
+37.05%
$ 56.6 million $ 10.35 million
Mar 18, 2024 $ 0.0473
-38.02%
$ 42.77 million $ 4.69 million
Mar 17, 2024 $ 0.0761
+26.58%
$ 68.75 million $ 4.66 million
Mar 16, 2024 $ 0.0599
-31.08%
$ 54.14 million $ 5.04 million
Mar 15, 2024 $ 0.086
-25.86%
$ 77.77 million $ 4.98 million
Mar 14, 2024 $ 0.116
+4.18%
$ 105.25 million $ 12.84 million
Mar 13, 2024 $ 0.136
-9.37%
$ 123.12 million $ 8.13 million
Mar 12, 2024 $ 0.15
+30.77%
$ 135.93 million $ 16.78 million
Mar 11, 2024 $ 0.115
+11.22%
$ 103.7 million $ 5.77 million
Mar 10, 2024 $ 0.103
-27.41%
$ 93.29 million $ 16.38 million
Mar 9, 2024 $ 0.142
+24.80%
$ 128.64 million $ 9.86 million
Mar 8, 2024 $ 0.115
+27.43%
$ 103.74 million $ 25.78 million
Mar 7, 2024 $ 0.09
+17.94%
$ 81.36 million $ 21.87 million
Mar 6, 2024 $ 0.0767
+62.43%
$ 69.34 million $ 17.23 million
Mar 5, 2024 $ 0.0473
+43.91%
$ 42.74 million $ 8.53 million
Mar 4, 2024 $ 0.0329
-12.44%
$ 29.71 million $ 7.16 million
Mar 3, 2024 $ 0.0367
+61.58%
$ 33.14 million $ 8.76 million
Mar 2, 2024 $ 0.0232
+82.99%
$ 20.96 million $ 4.14 million
Mar 1, 2024 $ 0.0125
+27.79%
$ 11.33 million $ 1.72 million
Feb 29, 2024 $ 0.00982
+25.68%
$ 8.88 million $ 910,281
Feb 28, 2024 $ 0.00778
+47.79%
$ 7.03 million $ 419,571
Feb 27, 2024 $ 0.00541
+4.44%
$ 4.89 million $ 569,497
Feb 26, 2024 $ 0.00511
-28.11%
$ 4.62 million $ 552,557
Feb 25, 2024 $ 0.00711
+3.48%
$ 6.42 million $ 223,743
Feb 24, 2024 $ 0.00687
+1.99%
$ 6.21 million $ 299,487
Feb 23, 2024 $ 0.00674
+49.14%
$ 6.09 million $ 566,425
Feb 22, 2024 $ 0.00452
-8.78%
$ 4.08 million $ 489,831
Feb 21, 2024 $ 0.00496
+44.65%
$ 4.48 million $ 445,794
Feb 20, 2024 $ 0.00343
+28.24%
$ 3.1 million $ 315,233
Feb 19, 2024 $ 0.00267
+18.15%
$ 2.42 million $ 167,010
Feb 18, 2024 $ 0.00194
+3.70%
$ 1.75 million $ 3,983
Feb 17, 2024 $ 0.00187
+12.93%
$ 1.69 million $ 161,925
Feb 16, 2024 $ 0.00166
-17.25%
$ 1.5 million $ 91,494